|
Closing price on 9/8/2026
|
|
| Open |
9.69 |
| High |
9.88 |
| Low |
9.69 |
| Volume |
14,900 |
| Split-adjusted Price |
9.79 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2026
|
+0.14 / +1.45%
|
9.69
|
9.88
|
9.69
|
9.79
|
9.79
|
9.79
|
14,900
|
|
|
9/7/2026
|
-0.15 / -1.53%
|
9.50
|
9.65
|
9.50
|
9.65
|
9.62
|
9.65
|
5,300
|
|
|
9/4/2026
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.79
|
9.80
|
9.80
|
9.80
|
800
|
|
|
9/3/2026
|
-0.09 / -0.91%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.65
|
9.80
|
400
|
|
|
8/28/2026
|
+0.14 / +1.44%
|
9.75
|
9.89
|
9.70
|
9.89
|
9.76
|
9.89
|
1,400
|
|
|
8/27/2026
|
-0.04 / -0.41%
|
9.75
|
9.78
|
9.60
|
9.75
|
9.75
|
9.75
|
6,600
|
|
|
8/26/2026
|
-0.05 / -0.51%
|
9.70
|
9.79
|
9.70
|
9.79
|
9.72
|
9.79
|
800
|
|
|
8/25/2026
|
-0.01 / -0.10%
|
9.55
|
9.84
|
9.55
|
9.84
|
9.70
|
9.84
|
200
|
|
|
8/24/2026
|
+0.10 / +1.03%
|
9.81
|
9.88
|
9.52
|
9.85
|
9.82
|
9.85
|
9,900
|
|
|
8/21/2026
|
-0.04 / -0.41%
|
9.69
|
9.80
|
9.69
|
9.75
|
9.78
|
9.75
|
6,300
|
|
|
8/20/2026
|
0.00 / 0.00%
|
9.79
|
9.79
|
9.79
|
9.79
|
9.79
|
9.79
|
100
|
|
|
8/19/2026
|
-0.01 / -0.10%
|
9.80
|
9.80
|
9.60
|
9.79
|
9.77
|
9.79
|
3,600
|
|
|
8/18/2026
|
+0.21 / +2.19%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2,000
|
|
|
8/17/2026
|
0.00 / 0.00%
|
9.59
|
9.59
|
9.59
|
9.59
|
9.59
|
9.59
|
3,700
|
|
|
8/14/2026
|
-0.02 / -0.21%
|
9.87
|
9.87
|
9.50
|
9.59
|
9.53
|
9.59
|
1,900
|
|
|
8/13/2026
|
-0.25 / -2.54%
|
9.54
|
9.61
|
9.54
|
9.61
|
9.58
|
9.61
|
300
|
|
|
8/12/2026
|
-0.01 / -0.10%
|
9.80
|
9.86
|
9.70
|
9.86
|
9.81
|
9.86
|
1,000
|
|
|
8/11/2026
|
+0.08 / +0.82%
|
9.25
|
9.89
|
9.25
|
9.87
|
9.79
|
9.87
|
700
|
|
|
8/10/2026
|
+0.12 / +1.24%
|
9.90
|
9.90
|
9.79
|
9.79
|
9.81
|
9.79
|
700
|
|
|
8/7/2026
|
-0.03 / -0.31%
|
9.70
|
9.70
|
9.65
|
9.67
|
9.68
|
9.67
|
700
|
|
|
8/6/2026
|
-0.05 / -0.51%
|
9.65
|
9.75
|
9.65
|
9.70
|
9.70
|
9.70
|
2,100
|
|
|
8/5/2026
|
+0.06 / +0.62%
|
9.70
|
9.75
|
9.70
|
9.75
|
9.73
|
9.75
|
11,000
|
|
|
8/4/2026
|
+0.29 / +3.09%
|
9.40
|
9.70
|
9.40
|
9.69
|
9.68
|
9.69
|
6,300
|
|
|
8/3/2026
|
-0.01 / -0.11%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
10,100
|
|
|
7/31/2026
|
+0.01 / +0.11%
|
9.40
|
9.50
|
9.33
|
9.41
|
9.44
|
9.41
|
9,500
|
|
|
7/30/2026
|
+0.06 / +0.64%
|
9.35
|
9.40
|
9.34
|
9.40
|
9.39
|
9.40
|
7,200
|
|
|
7/29/2026
|
-0.01 / -0.10%
|
9.63
|
9.63
|
9.36
|
9.62
|
9.49
|
9.34
|
11,300
|
|
|
7/28/2026
|
0.00 / 0.00%
|
9.62
|
9.63
|
9.62
|
9.63
|
9.63
|
9.35
|
5,600
|
|
|
7/27/2026
|
-0.02 / -0.21%
|
9.60
|
9.65
|
9.60
|
9.63
|
9.63
|
9.35
|
7,200
|
|
|
7/24/2026
|
0.00 / 0.00%
|
9.65
|
9.98
|
9.65
|
9.65
|
9.67
|
9.37
|
7,300
|
|
|