|
Closing price on 10/30/2024
|
|
| Open |
11.90 |
| High |
12.75 |
| Low |
11.60 |
| Volume |
498,300 |
| Split-adjusted Price |
12.70 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2024
|
+0.75 / +6.28%
|
11.90
|
12.75
|
11.60
|
12.70
|
12.25
|
12.70
|
498,300
|
|
|
10/29/2024
|
-0.35 / -2.85%
|
12.55
|
12.55
|
11.75
|
11.95
|
11.98
|
11.95
|
344,900
|
|
|
10/28/2024
|
+0.70 / +6.03%
|
11.80
|
12.40
|
11.75
|
12.30
|
12.25
|
12.30
|
627,000
|
|
|
10/25/2024
|
+0.75 / +6.91%
|
11.55
|
11.60
|
11.00
|
11.60
|
11.51
|
11.60
|
753,900
|
|
|
10/24/2024
|
+0.70 / +6.90%
|
10.35
|
10.85
|
10.30
|
10.85
|
10.70
|
10.85
|
454,300
|
|
|
10/23/2024
|
+0.05 / +0.50%
|
10.15
|
10.15
|
9.90
|
10.15
|
10.03
|
10.15
|
199,000
|
|
|
10/22/2024
|
-0.05 / -0.49%
|
10.20
|
10.40
|
10.00
|
10.10
|
10.18
|
10.10
|
270,000
|
|
|
10/21/2024
|
+0.50 / +5.18%
|
9.66
|
10.25
|
9.66
|
10.15
|
10.09
|
10.15
|
480,400
|
|
|
10/18/2024
|
-0.02 / -0.21%
|
9.72
|
9.72
|
9.56
|
9.65
|
9.65
|
9.65
|
24,700
|
|
|
10/17/2024
|
+0.17 / +1.79%
|
9.51
|
9.70
|
9.49
|
9.67
|
9.59
|
9.67
|
20,100
|
|
|
10/16/2024
|
-0.03 / -0.31%
|
9.53
|
9.63
|
9.50
|
9.50
|
9.52
|
9.50
|
34,200
|
|
|
10/15/2024
|
-0.16 / -1.65%
|
9.63
|
9.63
|
9.51
|
9.53
|
9.57
|
9.53
|
41,800
|
|
|
10/14/2024
|
-0.05 / -0.51%
|
9.73
|
9.79
|
9.62
|
9.69
|
9.70
|
9.69
|
94,900
|
|
|
10/11/2024
|
-0.01 / -0.10%
|
9.52
|
9.79
|
9.52
|
9.74
|
9.73
|
9.74
|
44,300
|
|
|
10/10/2024
|
-0.24 / -2.40%
|
10.00
|
10.05
|
9.70
|
9.75
|
9.88
|
9.75
|
97,700
|
|
|
10/9/2024
|
-0.01 / -0.10%
|
10.00
|
10.05
|
9.86
|
9.99
|
9.98
|
9.99
|
97,300
|
|
|
10/8/2024
|
-0.05 / -0.50%
|
10.05
|
10.05
|
9.94
|
10.00
|
10.01
|
10.00
|
125,800
|
|
|
10/7/2024
|
+0.17 / +1.72%
|
9.88
|
10.05
|
9.88
|
10.05
|
9.95
|
10.05
|
152,900
|
|
|
10/4/2024
|
-0.01 / -0.10%
|
9.89
|
9.89
|
9.80
|
9.88
|
9.84
|
9.88
|
7,400
|
|
|
10/3/2024
|
+0.06 / +0.61%
|
9.89
|
9.93
|
9.80
|
9.89
|
9.84
|
9.89
|
66,700
|
|
|
10/2/2024
|
-0.07 / -0.71%
|
9.94
|
9.94
|
9.78
|
9.83
|
9.81
|
9.83
|
9,300
|
|
|
10/1/2024
|
+0.18 / +1.85%
|
9.75
|
9.96
|
9.72
|
9.90
|
9.84
|
9.90
|
129,400
|
|
|
9/30/2024
|
+0.02 / +0.21%
|
9.68
|
9.75
|
9.68
|
9.72
|
9.72
|
9.72
|
16,000
|
|
|
9/27/2024
|
+0.04 / +0.41%
|
9.68
|
9.71
|
9.66
|
9.70
|
9.68
|
9.70
|
40,900
|
|
|
9/26/2024
|
0.00 / 0.00%
|
9.66
|
9.70
|
9.63
|
9.66
|
9.66
|
9.66
|
25,200
|
|
|
9/25/2024
|
-0.01 / -0.10%
|
9.55
|
9.67
|
9.55
|
9.66
|
9.60
|
9.66
|
34,500
|
|
|
9/24/2024
|
+0.06 / +0.62%
|
9.61
|
9.69
|
9.56
|
9.67
|
9.62
|
9.67
|
6,400
|
|
|
9/23/2024
|
-0.09 / -0.93%
|
9.70
|
9.70
|
9.60
|
9.61
|
9.63
|
9.61
|
4,700
|
|
|
9/20/2024
|
+0.02 / +0.21%
|
9.70
|
9.70
|
9.69
|
9.70
|
9.70
|
9.70
|
1,800
|
|
|
9/19/2024
|
+0.01 / +0.10%
|
9.69
|
9.74
|
9.58
|
9.68
|
9.63
|
9.68
|
10,200
|
|
|