|
Closing price on 9/20/2021
|
|
| Open |
7.12 |
| High |
7.30 |
| Low |
7.12 |
| Volume |
230,300 |
| Split-adjusted Price |
5.68 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2021
|
+0.06 / +0.84%
|
7.12
|
7.30
|
7.12
|
7.18
|
7.19
|
5.68
|
230,300
|
|
|
9/17/2021
|
+0.07 / +0.99%
|
7.05
|
7.15
|
7.05
|
7.12
|
7.10
|
5.63
|
323,200
|
|
|
9/16/2021
|
+0.01 / +0.14%
|
7.05
|
7.16
|
7.00
|
7.05
|
7.09
|
5.58
|
305,800
|
|
|
9/15/2021
|
-0.12 / -1.68%
|
7.00
|
7.15
|
7.00
|
7.04
|
7.05
|
5.57
|
206,100
|
|
|
9/14/2021
|
+0.36 / +5.29%
|
6.81
|
7.22
|
6.81
|
7.16
|
7.10
|
5.66
|
641,500
|
|
|
9/13/2021
|
+0.20 / +3.03%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.70
|
5.38
|
202,400
|
|
|
9/10/2021
|
+0.01 / +0.15%
|
6.59
|
6.69
|
6.57
|
6.60
|
6.61
|
5.22
|
415,900
|
|
|
9/9/2021
|
-0.01 / -0.15%
|
6.54
|
6.60
|
6.54
|
6.59
|
6.58
|
5.21
|
59,600
|
|
|
9/8/2021
|
-0.02 / -0.30%
|
6.68
|
6.68
|
6.59
|
6.60
|
6.60
|
5.22
|
72,600
|
|
|
9/7/2021
|
-0.04 / -0.60%
|
6.69
|
6.70
|
6.61
|
6.62
|
6.64
|
5.24
|
159,300
|
|
|
9/6/2021
|
+0.04 / +0.60%
|
6.62
|
6.69
|
6.55
|
6.66
|
6.64
|
5.27
|
179,400
|
|
|
9/1/2021
|
-0.07 / -1.05%
|
6.69
|
6.69
|
6.56
|
6.62
|
6.60
|
5.24
|
105,800
|
|
|
8/31/2021
|
+0.04 / +0.60%
|
6.72
|
6.80
|
6.65
|
6.69
|
6.68
|
5.29
|
269,000
|
|
|
8/30/2021
|
+0.11 / +1.68%
|
6.55
|
6.79
|
6.55
|
6.65
|
6.65
|
5.26
|
276,100
|
|
|
8/27/2021
|
+0.04 / +0.62%
|
6.54
|
6.60
|
6.48
|
6.54
|
6.53
|
5.17
|
133,200
|
|
|
8/26/2021
|
0.00 / 0.00%
|
6.52
|
6.52
|
6.48
|
6.50
|
6.49
|
5.14
|
36,600
|
|
|
8/25/2021
|
-0.05 / -0.76%
|
6.50
|
6.55
|
6.45
|
6.50
|
6.50
|
5.14
|
102,300
|
|
|
8/24/2021
|
-0.01 / -0.15%
|
6.56
|
6.56
|
6.50
|
6.55
|
6.51
|
5.18
|
38,400
|
|
|
8/23/2021
|
-0.04 / -0.61%
|
6.60
|
6.60
|
6.50
|
6.56
|
6.52
|
5.19
|
20,700
|
|
|
8/20/2021
|
+0.02 / +0.30%
|
6.60
|
6.61
|
6.47
|
6.60
|
6.59
|
5.22
|
648,700
|
|
|
8/19/2021
|
+0.01 / +0.15%
|
6.57
|
6.58
|
6.55
|
6.58
|
6.55
|
5.20
|
47,300
|
|
|
8/18/2021
|
+0.01 / +0.15%
|
6.60
|
6.65
|
6.55
|
6.57
|
6.57
|
5.20
|
74,600
|
|
|
8/17/2021
|
0.00 / 0.00%
|
6.57
|
6.60
|
6.53
|
6.56
|
6.57
|
5.19
|
98,700
|
|
|
8/16/2021
|
-0.04 / -0.61%
|
6.60
|
6.65
|
6.53
|
6.56
|
6.59
|
5.19
|
43,100
|
|
|
8/13/2021
|
-0.10 / -1.49%
|
6.68
|
6.68
|
6.58
|
6.60
|
6.60
|
5.22
|
57,100
|
|
|
8/12/2021
|
0.00 / 0.00%
|
6.69
|
6.70
|
6.60
|
6.70
|
6.64
|
5.30
|
23,200
|
|
|
8/11/2021
|
-0.05 / -0.74%
|
6.75
|
6.78
|
6.65
|
6.70
|
6.73
|
5.30
|
41,000
|
|
|
8/10/2021
|
+0.16 / +2.43%
|
6.59
|
6.95
|
6.50
|
6.75
|
6.70
|
5.34
|
253,000
|
|
|
8/9/2021
|
+0.08 / +1.23%
|
6.56
|
6.59
|
6.50
|
6.59
|
6.56
|
5.21
|
18,300
|
|
|
8/6/2021
|
+0.01 / +0.15%
|
6.53
|
6.55
|
6.51
|
6.51
|
6.51
|
5.15
|
65,600
|
|
|