|
Closing price on 9/29/2023
|
|
| Open |
9.49 |
| High |
9.50 |
| Low |
9.41 |
| Volume |
23,900 |
| Split-adjusted Price |
8.91 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2023
|
+0.04 / +0.42%
|
9.49
|
9.50
|
9.41
|
9.49
|
9.46
|
8.91
|
23,900
|
|
|
9/28/2023
|
+0.06 / +0.64%
|
9.50
|
9.50
|
9.20
|
9.45
|
9.34
|
8.87
|
15,800
|
|
|
9/27/2023
|
+0.03 / +0.32%
|
9.31
|
9.50
|
9.25
|
9.39
|
9.31
|
8.82
|
91,000
|
|
|
9/26/2023
|
-0.07 / -0.74%
|
9.42
|
9.50
|
9.36
|
9.36
|
9.41
|
8.79
|
110,100
|
|
|
9/25/2023
|
-0.23 / -2.38%
|
9.66
|
9.73
|
9.40
|
9.43
|
9.51
|
8.86
|
71,100
|
|
|
9/22/2023
|
-0.19 / -1.93%
|
9.79
|
9.85
|
9.60
|
9.66
|
9.66
|
9.07
|
153,200
|
|
|
9/21/2023
|
-0.09 / -0.91%
|
9.90
|
9.95
|
9.85
|
9.85
|
9.88
|
9.25
|
143,700
|
|
|
9/20/2023
|
0.00 / 0.00%
|
9.94
|
9.97
|
9.90
|
9.94
|
9.92
|
9.33
|
140,600
|
|
|
9/19/2023
|
+0.10 / +1.02%
|
9.83
|
9.94
|
9.83
|
9.94
|
9.88
|
9.33
|
151,100
|
|
|
9/18/2023
|
-0.01 / -0.10%
|
9.85
|
9.99
|
9.84
|
9.84
|
9.88
|
9.24
|
255,100
|
|
|
9/15/2023
|
0.00 / 0.00%
|
9.85
|
9.95
|
9.85
|
9.85
|
9.87
|
9.25
|
288,800
|
|
|
9/14/2023
|
-0.06 / -0.61%
|
10.00
|
10.00
|
9.81
|
9.85
|
9.85
|
9.25
|
35,500
|
|
|
9/13/2023
|
-0.09 / -0.90%
|
10.00
|
10.00
|
9.85
|
9.91
|
9.97
|
9.31
|
138,200
|
|
|
9/12/2023
|
+0.09 / +0.91%
|
9.91
|
10.00
|
9.80
|
10.00
|
9.93
|
9.39
|
91,500
|
|
|
9/11/2023
|
-0.14 / -1.39%
|
10.05
|
10.10
|
9.60
|
9.91
|
9.98
|
9.31
|
86,200
|
|
|
9/8/2023
|
+0.14 / +1.41%
|
9.90
|
10.10
|
9.90
|
10.05
|
10.00
|
9.44
|
142,600
|
|
|
9/7/2023
|
+0.01 / +0.10%
|
9.90
|
9.95
|
9.88
|
9.91
|
9.90
|
9.31
|
42,900
|
|
|
9/6/2023
|
+0.03 / +0.30%
|
9.90
|
9.95
|
9.80
|
9.90
|
9.89
|
9.30
|
58,400
|
|
|
9/5/2023
|
+0.12 / +1.23%
|
9.75
|
9.95
|
9.75
|
9.87
|
9.85
|
9.27
|
123,300
|
|
|
8/31/2023
|
+0.01 / +0.10%
|
9.75
|
9.76
|
9.72
|
9.75
|
9.74
|
9.16
|
40,700
|
|
|
8/30/2023
|
0.00 / 0.00%
|
9.70
|
9.75
|
9.70
|
9.74
|
9.72
|
9.15
|
19,000
|
|
|
8/29/2023
|
+0.03 / +0.31%
|
9.71
|
9.75
|
9.66
|
9.74
|
9.71
|
9.15
|
66,300
|
|
|
8/28/2023
|
+0.01 / +0.10%
|
9.65
|
9.75
|
9.65
|
9.71
|
9.69
|
9.12
|
50,400
|
|
|
8/25/2023
|
+0.01 / +0.10%
|
9.69
|
9.70
|
9.60
|
9.70
|
9.68
|
9.11
|
47,800
|
|
|
8/24/2023
|
+0.09 / +0.94%
|
9.70
|
9.70
|
9.50
|
9.69
|
9.65
|
9.10
|
31,900
|
|
|
8/23/2023
|
+0.17 / +1.80%
|
9.50
|
9.60
|
9.45
|
9.60
|
9.53
|
9.02
|
76,100
|
|
|
8/22/2023
|
-0.15 / -1.57%
|
9.60
|
9.60
|
9.20
|
9.43
|
9.41
|
8.86
|
63,900
|
|
|
8/21/2023
|
+0.07 / +0.74%
|
9.51
|
9.60
|
9.40
|
9.58
|
9.51
|
9.00
|
64,500
|
|
|
8/18/2023
|
-0.59 / -5.84%
|
10.00
|
10.10
|
9.50
|
9.51
|
9.87
|
8.93
|
205,400
|
|
|
8/17/2023
|
-0.10 / -0.98%
|
10.15
|
10.25
|
10.10
|
10.10
|
10.15
|
9.48
|
127,700
|
|
|