|
Closing price on 9/16/2022
|
|
| Open |
11.05 |
| High |
11.35 |
| Low |
10.55 |
| Volume |
324,900 |
| Split-adjusted Price |
8.68 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2022
|
-0.50 / -4.52%
|
11.05
|
11.35
|
10.55
|
10.55
|
10.89
|
8.68
|
324,900
|
|
|
9/15/2022
|
+0.15 / +1.38%
|
10.90
|
11.30
|
10.80
|
11.05
|
11.05
|
9.09
|
263,500
|
|
|
9/14/2022
|
-0.30 / -2.68%
|
11.00
|
11.10
|
10.65
|
10.90
|
10.89
|
8.96
|
232,100
|
|
|
9/13/2022
|
+0.30 / +2.75%
|
10.95
|
11.20
|
10.65
|
11.20
|
10.95
|
9.21
|
500,100
|
|
|
9/12/2022
|
-0.15 / -1.36%
|
11.70
|
11.70
|
10.90
|
10.90
|
11.31
|
8.96
|
221,200
|
|
|
9/9/2022
|
+0.70 / +6.76%
|
10.35
|
11.05
|
10.25
|
11.05
|
10.96
|
9.09
|
846,600
|
|
|
9/8/2022
|
0.00 / 0.00%
|
10.35
|
10.35
|
10.20
|
10.35
|
10.26
|
8.51
|
150,800
|
|
|
9/7/2022
|
+0.15 / +1.47%
|
10.40
|
10.55
|
10.15
|
10.35
|
10.32
|
8.51
|
293,500
|
|
|
9/6/2022
|
-0.20 / -1.92%
|
10.50
|
10.50
|
10.00
|
10.20
|
10.26
|
8.39
|
198,200
|
|
|
9/5/2022
|
+0.05 / +0.48%
|
10.45
|
10.60
|
10.20
|
10.40
|
10.39
|
8.55
|
298,400
|
|
|
8/31/2022
|
+0.30 / +2.99%
|
10.05
|
10.35
|
9.98
|
10.35
|
10.18
|
8.51
|
236,200
|
|
|
8/30/2022
|
+0.21 / +2.13%
|
10.00
|
10.10
|
9.82
|
10.05
|
9.99
|
8.27
|
112,100
|
|
|
8/29/2022
|
-0.15 / -1.50%
|
9.80
|
9.98
|
9.66
|
9.84
|
9.79
|
8.09
|
127,100
|
|
|
8/26/2022
|
-0.01 / -0.10%
|
10.00
|
10.20
|
9.98
|
9.99
|
10.03
|
8.22
|
155,800
|
|
|
8/25/2022
|
+0.03 / +0.30%
|
10.05
|
10.10
|
9.90
|
10.00
|
9.97
|
8.22
|
157,000
|
|
|
8/24/2022
|
-0.01 / -0.10%
|
10.05
|
10.10
|
9.90
|
9.97
|
10.01
|
8.20
|
118,500
|
|
|
8/23/2022
|
+0.14 / +1.42%
|
9.84
|
9.98
|
9.66
|
9.98
|
9.81
|
8.21
|
79,800
|
|
|
8/22/2022
|
-0.12 / -1.20%
|
10.00
|
10.00
|
9.82
|
9.84
|
9.93
|
8.09
|
87,000
|
|
|
8/19/2022
|
-0.04 / -0.40%
|
10.00
|
10.10
|
9.95
|
9.96
|
9.99
|
8.19
|
45,600
|
|
|
8/18/2022
|
-0.10 / -0.99%
|
10.05
|
10.10
|
9.91
|
10.00
|
10.01
|
8.22
|
98,100
|
|
|
8/17/2022
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.10
|
10.11
|
8.31
|
75,100
|
|
|
8/16/2022
|
0.00 / 0.00%
|
10.15
|
10.15
|
10.05
|
10.10
|
10.11
|
8.31
|
78,800
|
|
|
8/15/2022
|
-0.20 / -1.94%
|
10.15
|
10.30
|
10.10
|
10.10
|
10.16
|
8.31
|
192,200
|
|
|
8/12/2022
|
-0.15 / -1.44%
|
10.35
|
10.40
|
10.15
|
10.30
|
10.25
|
8.47
|
108,200
|
|
|
8/11/2022
|
-0.20 / -1.88%
|
10.65
|
10.65
|
10.45
|
10.45
|
10.56
|
8.59
|
109,200
|
|
|
8/10/2022
|
+0.40 / +3.90%
|
10.25
|
10.70
|
10.20
|
10.65
|
10.42
|
8.76
|
269,400
|
|
|
8/9/2022
|
+0.05 / +0.49%
|
10.20
|
10.30
|
10.10
|
10.25
|
10.19
|
8.43
|
190,800
|
|
|
8/8/2022
|
+0.20 / +2.00%
|
10.05
|
10.20
|
10.00
|
10.20
|
10.12
|
8.39
|
84,300
|
|
|
8/5/2022
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.97
|
10.00
|
10.01
|
8.22
|
36,700
|
|
|
8/4/2022
|
-0.05 / -0.49%
|
10.15
|
10.30
|
10.00
|
10.10
|
10.06
|
8.31
|
100,700
|
|
|