|
Closing price on 5/3/2024
|
|
| Open |
9.20 |
| High |
9.22 |
| Low |
9.10 |
| Volume |
267,100 |
| Split-adjusted Price |
9.22 |
There is no data on 5/4/2024. Display data on 5/3/2024 instead.
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2024
|
+0.02 / +0.22%
|
9.20
|
9.22
|
9.10
|
9.22
|
9.17
|
9.22
|
267,100
|
|
|
5/2/2024
|
+0.13 / +1.43%
|
9.07
|
9.20
|
9.00
|
9.20
|
9.05
|
9.20
|
280,900
|
|
|
4/26/2024
|
-0.01 / -0.11%
|
9.08
|
9.10
|
9.00
|
9.07
|
9.01
|
9.07
|
93,700
|
|
|
4/25/2024
|
+0.08 / +0.89%
|
9.06
|
9.20
|
9.00
|
9.08
|
9.02
|
9.08
|
81,000
|
|
|
4/24/2024
|
0.00 / 0.00%
|
9.00
|
9.04
|
8.80
|
9.00
|
9.00
|
9.00
|
45,700
|
|
|
4/23/2024
|
0.00 / 0.00%
|
9.01
|
9.01
|
8.90
|
9.00
|
8.95
|
9.00
|
9,400
|
|
|
4/22/2024
|
+0.10 / +1.12%
|
9.10
|
9.10
|
8.90
|
9.00
|
8.97
|
9.00
|
6,400
|
|
|
4/19/2024
|
-0.15 / -1.66%
|
9.00
|
9.04
|
8.80
|
8.90
|
8.88
|
8.90
|
52,100
|
|
|
4/17/2024
|
0.00 / 0.00%
|
9.12
|
9.12
|
8.70
|
9.05
|
8.97
|
9.05
|
33,700
|
|
|
4/16/2024
|
-0.07 / -0.77%
|
9.04
|
9.10
|
8.60
|
9.05
|
8.98
|
9.05
|
111,400
|
|
|
4/15/2024
|
-0.01 / -0.11%
|
9.13
|
9.13
|
9.05
|
9.12
|
9.11
|
9.12
|
60,400
|
|
|
4/12/2024
|
0.00 / 0.00%
|
9.10
|
9.15
|
9.10
|
9.13
|
9.12
|
9.13
|
19,000
|
|
|
4/11/2024
|
-0.02 / -0.22%
|
9.10
|
9.15
|
9.08
|
9.13
|
9.14
|
9.13
|
14,300
|
|
|
4/10/2024
|
0.00 / 0.00%
|
9.10
|
9.15
|
9.09
|
9.15
|
9.10
|
9.15
|
29,700
|
|
|
4/9/2024
|
+0.01 / +0.11%
|
9.16
|
9.16
|
9.00
|
9.15
|
9.05
|
9.15
|
65,700
|
|
|
4/8/2024
|
-0.01 / -0.11%
|
8.95
|
9.14
|
8.95
|
9.14
|
9.09
|
9.14
|
2,900
|
|
|
4/5/2024
|
+0.04 / +0.44%
|
9.10
|
9.18
|
9.00
|
9.15
|
9.06
|
9.15
|
26,400
|
|
|
4/4/2024
|
-0.08 / -0.87%
|
9.19
|
9.19
|
9.11
|
9.11
|
9.16
|
9.11
|
74,000
|
|
|
4/3/2024
|
0.00 / 0.00%
|
9.19
|
9.20
|
9.15
|
9.19
|
9.19
|
9.19
|
62,300
|
|
|
4/2/2024
|
+0.02 / +0.22%
|
9.04
|
9.20
|
9.04
|
9.19
|
9.16
|
9.19
|
53,700
|
|
|
4/1/2024
|
+0.11 / +1.21%
|
9.10
|
9.31
|
9.07
|
9.17
|
9.12
|
9.17
|
46,400
|
|
|
3/29/2024
|
+0.06 / +0.67%
|
9.06
|
9.06
|
8.95
|
9.06
|
9.03
|
9.06
|
44,500
|
|
|
3/28/2024
|
-0.10 / -1.10%
|
9.10
|
9.19
|
9.00
|
9.00
|
9.07
|
9.00
|
102,100
|
|
|
3/27/2024
|
0.00 / 0.00%
|
9.05
|
9.30
|
9.05
|
9.10
|
9.13
|
9.10
|
97,000
|
|
|
3/26/2024
|
-0.14 / -1.52%
|
9.12
|
9.13
|
8.60
|
9.10
|
8.94
|
9.10
|
97,700
|
|
|
3/25/2024
|
-0.03 / -0.32%
|
9.27
|
9.27
|
9.22
|
9.24
|
9.25
|
9.24
|
39,700
|
|
|
3/22/2024
|
-0.03 / -0.32%
|
9.30
|
9.30
|
9.23
|
9.27
|
9.27
|
9.27
|
47,300
|
|
|
3/21/2024
|
+0.05 / +0.54%
|
9.35
|
9.35
|
9.22
|
9.30
|
9.28
|
9.30
|
74,400
|
|
|
3/20/2024
|
+0.01 / +0.10%
|
9.85
|
9.86
|
9.83
|
9.85
|
9.84
|
9.25
|
145,100
|
|
|
3/19/2024
|
0.00 / 0.00%
|
9.84
|
9.89
|
9.84
|
9.84
|
9.85
|
9.24
|
57,400
|
|
|