|
Closing price on 9/5/2022
|
|
| Open |
10.45 |
| High |
10.60 |
| Low |
10.20 |
| Volume |
298,400 |
| Split-adjusted Price |
8.93 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2022
|
+0.05 / +0.48%
|
10.45
|
10.60
|
10.20
|
10.40
|
10.39
|
8.93
|
298,400
|
|
|
8/31/2022
|
+0.30 / +2.99%
|
10.05
|
10.35
|
9.98
|
10.35
|
10.18
|
8.89
|
236,200
|
|
|
8/30/2022
|
+0.21 / +2.13%
|
10.00
|
10.10
|
9.82
|
10.05
|
9.99
|
8.63
|
112,100
|
|
|
8/29/2022
|
-0.15 / -1.50%
|
9.80
|
9.98
|
9.66
|
9.84
|
9.79
|
8.45
|
127,100
|
|
|
8/26/2022
|
-0.01 / -0.10%
|
10.00
|
10.20
|
9.98
|
9.99
|
10.03
|
8.58
|
155,800
|
|
|
8/25/2022
|
+0.03 / +0.30%
|
10.05
|
10.10
|
9.90
|
10.00
|
9.97
|
8.59
|
157,000
|
|
|
8/24/2022
|
-0.01 / -0.10%
|
10.05
|
10.10
|
9.90
|
9.97
|
10.01
|
8.56
|
118,500
|
|
|
8/23/2022
|
+0.14 / +1.42%
|
9.84
|
9.98
|
9.66
|
9.98
|
9.81
|
8.57
|
79,800
|
|
|
8/22/2022
|
-0.12 / -1.20%
|
10.00
|
10.00
|
9.82
|
9.84
|
9.93
|
8.45
|
87,000
|
|
|
8/19/2022
|
-0.04 / -0.40%
|
10.00
|
10.10
|
9.95
|
9.96
|
9.99
|
8.56
|
45,600
|
|
|
8/18/2022
|
-0.10 / -0.99%
|
10.05
|
10.10
|
9.91
|
10.00
|
10.01
|
8.59
|
98,100
|
|
|
8/17/2022
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.10
|
10.11
|
8.68
|
75,100
|
|
|
8/16/2022
|
0.00 / 0.00%
|
10.15
|
10.15
|
10.05
|
10.10
|
10.11
|
8.68
|
78,800
|
|
|
8/15/2022
|
-0.20 / -1.94%
|
10.15
|
10.30
|
10.10
|
10.10
|
10.16
|
8.68
|
192,200
|
|
|
8/12/2022
|
-0.15 / -1.44%
|
10.35
|
10.40
|
10.15
|
10.30
|
10.25
|
8.85
|
108,200
|
|
|
8/11/2022
|
-0.20 / -1.88%
|
10.65
|
10.65
|
10.45
|
10.45
|
10.56
|
8.98
|
109,200
|
|
|
8/10/2022
|
+0.40 / +3.90%
|
10.25
|
10.70
|
10.20
|
10.65
|
10.42
|
9.15
|
269,400
|
|
|
8/9/2022
|
+0.05 / +0.49%
|
10.20
|
10.30
|
10.10
|
10.25
|
10.19
|
8.80
|
190,800
|
|
|
8/8/2022
|
+0.20 / +2.00%
|
10.05
|
10.20
|
10.00
|
10.20
|
10.12
|
8.76
|
84,300
|
|
|
8/5/2022
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.97
|
10.00
|
10.01
|
8.59
|
36,700
|
|
|
8/4/2022
|
-0.05 / -0.49%
|
10.15
|
10.30
|
10.00
|
10.10
|
10.06
|
8.68
|
100,700
|
|
|
8/3/2022
|
+0.26 / +2.63%
|
9.89
|
10.30
|
9.89
|
10.15
|
10.05
|
8.72
|
91,400
|
|
|
8/2/2022
|
+0.09 / +0.92%
|
9.70
|
9.89
|
9.70
|
9.89
|
9.82
|
8.50
|
152,700
|
|
|
8/1/2022
|
+0.12 / +1.24%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.79
|
8.42
|
75,200
|
|
|
7/29/2022
|
0.00 / 0.00%
|
9.79
|
9.99
|
9.60
|
9.68
|
9.72
|
8.31
|
48,700
|
|
|
7/28/2022
|
+0.28 / +2.98%
|
9.42
|
9.80
|
9.42
|
9.68
|
9.69
|
8.31
|
38,500
|
|
|
7/27/2022
|
-0.17 / -1.78%
|
9.58
|
9.60
|
9.40
|
9.40
|
9.48
|
8.07
|
89,600
|
|
|
7/26/2022
|
-0.14 / -1.44%
|
9.71
|
9.94
|
9.57
|
9.57
|
9.72
|
8.22
|
50,200
|
|
|
7/25/2022
|
-0.24 / -2.41%
|
10.10
|
10.10
|
9.26
|
9.71
|
9.69
|
8.34
|
74,600
|
|
|
7/22/2022
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.92
|
9.95
|
9.99
|
8.55
|
89,700
|
|
|