|
Closing price on 9/7/2023
|
|
| Open |
9.90 |
| High |
9.95 |
| Low |
9.88 |
| Volume |
42,900 |
| Split-adjusted Price |
9.31 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/16/2023
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.15
|
10.20
|
10.21
|
9.58
|
272,400
|
|
|
8/15/2023
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.15
|
10.20
|
10.23
|
9.58
|
157,200
|
|
|
8/14/2023
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.28
|
9.67
|
181,400
|
|
|
8/11/2023
|
-0.05 / -0.48%
|
10.30
|
10.40
|
10.10
|
10.30
|
10.24
|
9.67
|
158,600
|
|
|
8/10/2023
|
0.00 / 0.00%
|
10.30
|
10.45
|
10.30
|
10.35
|
10.38
|
9.72
|
254,800
|
|
|
8/9/2023
|
+0.05 / +0.49%
|
10.40
|
10.40
|
10.30
|
10.35
|
10.33
|
9.72
|
170,100
|
|
|
8/8/2023
|
-0.10 / -0.96%
|
10.45
|
10.50
|
10.30
|
10.30
|
10.37
|
9.67
|
532,500
|
|
|
8/7/2023
|
-0.05 / -0.48%
|
10.45
|
10.45
|
10.30
|
10.40
|
10.37
|
9.77
|
194,700
|
|
|
8/4/2023
|
+0.05 / +0.48%
|
10.15
|
10.45
|
10.15
|
10.45
|
10.33
|
9.81
|
163,500
|
|
|
8/3/2023
|
-0.05 / -0.48%
|
10.45
|
10.50
|
10.05
|
10.40
|
10.33
|
9.77
|
339,900
|
|
|
8/2/2023
|
0.00 / 0.00%
|
10.55
|
10.60
|
10.40
|
10.45
|
10.49
|
9.81
|
181,000
|
|
|
8/1/2023
|
+0.05 / +0.48%
|
10.40
|
10.60
|
10.40
|
10.45
|
10.49
|
9.81
|
258,400
|
|
|
7/31/2023
|
-0.10 / -0.95%
|
10.40
|
10.60
|
10.35
|
10.40
|
10.44
|
9.77
|
221,700
|
|
|
7/28/2023
|
+0.15 / +1.45%
|
10.35
|
10.65
|
10.25
|
10.50
|
10.45
|
9.86
|
481,800
|
|
|
7/27/2023
|
+0.05 / +0.49%
|
10.25
|
10.55
|
10.25
|
10.35
|
10.38
|
9.72
|
262,300
|
|
|
7/26/2023
|
+0.10 / +0.98%
|
10.30
|
10.45
|
10.20
|
10.30
|
10.34
|
9.67
|
210,900
|
|
|