|
Closing price on 5/21/2025
|
|
| Open |
11.55 |
| High |
11.80 |
| Low |
11.55 |
| Volume |
364,200 |
| Split-adjusted Price |
11.25 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2025
|
+0.15 / +1.29%
|
11.55
|
11.80
|
11.55
|
11.75
|
11.74
|
11.25
|
364,200
|
|
|
5/20/2025
|
+0.15 / +1.31%
|
11.45
|
11.60
|
11.40
|
11.60
|
11.48
|
11.11
|
282,400
|
|
|
5/19/2025
|
+0.05 / +0.44%
|
11.25
|
11.60
|
11.25
|
11.45
|
11.43
|
10.96
|
388,800
|
|
|
5/16/2025
|
+0.15 / +1.33%
|
11.25
|
11.45
|
11.20
|
11.40
|
11.36
|
10.91
|
402,400
|
|
|
5/15/2025
|
+0.05 / +0.45%
|
11.05
|
11.25
|
11.05
|
11.25
|
11.17
|
10.77
|
121,600
|
|
|
5/14/2025
|
+0.05 / +0.45%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.14
|
10.72
|
163,100
|
|
|
5/13/2025
|
-0.10 / -0.89%
|
11.30
|
11.30
|
11.00
|
11.15
|
11.12
|
10.68
|
167,000
|
|
|
5/12/2025
|
+0.35 / +3.21%
|
10.80
|
11.60
|
10.80
|
11.25
|
11.22
|
10.77
|
512,000
|
|
|
5/9/2025
|
+0.70 / +6.86%
|
10.10
|
10.90
|
10.10
|
10.90
|
10.71
|
10.44
|
533,700
|
|
|
5/8/2025
|
-0.05 / -0.49%
|
10.10
|
10.25
|
10.00
|
10.20
|
10.12
|
9.77
|
24,700
|
|
|
5/7/2025
|
+0.15 / +1.49%
|
10.20
|
10.25
|
10.10
|
10.25
|
10.20
|
9.81
|
112,500
|
|
|
5/6/2025
|
+0.20 / +2.02%
|
9.77
|
10.20
|
9.77
|
10.10
|
10.01
|
9.67
|
122,900
|
|
|
5/5/2025
|
-0.07 / -0.70%
|
9.97
|
9.97
|
9.83
|
9.90
|
9.95
|
9.48
|
43,600
|
|
|
4/29/2025
|
+0.02 / +0.20%
|
10.00
|
10.00
|
9.93
|
9.97
|
9.96
|
9.55
|
11,500
|
|
|
4/28/2025
|
+0.06 / +0.61%
|
9.62
|
10.00
|
9.62
|
9.95
|
9.86
|
9.53
|
74,100
|
|
|
4/25/2025
|
-0.02 / -0.20%
|
9.90
|
9.92
|
9.80
|
9.89
|
9.88
|
9.47
|
80,100
|
|
|
4/24/2025
|
+0.02 / +0.20%
|
9.80
|
9.95
|
9.80
|
9.91
|
9.90
|
9.49
|
78,200
|
|
|
4/23/2025
|
+0.07 / +0.71%
|
9.88
|
9.89
|
9.80
|
9.89
|
9.85
|
9.47
|
70,700
|
|
|
4/22/2025
|
-0.17 / -1.70%
|
9.88
|
9.90
|
9.30
|
9.82
|
9.48
|
9.40
|
287,500
|
|
|
4/21/2025
|
-0.06 / -0.60%
|
10.00
|
10.05
|
9.92
|
9.99
|
9.96
|
9.56
|
70,300
|
|
|
4/18/2025
|
+0.05 / +0.50%
|
10.00
|
10.15
|
10.00
|
10.05
|
10.05
|
9.62
|
72,800
|
|
|
4/17/2025
|
0.00 / 0.00%
|
10.00
|
10.05
|
9.96
|
10.00
|
10.00
|
9.57
|
26,800
|
|
|
4/16/2025
|
+0.06 / +0.60%
|
9.98
|
10.10
|
9.97
|
10.00
|
10.02
|
9.57
|
49,800
|
|
|
4/15/2025
|
0.00 / 0.00%
|
9.94
|
9.95
|
9.88
|
9.94
|
9.91
|
9.52
|
35,600
|
|
|
4/14/2025
|
+0.04 / +0.40%
|
9.90
|
9.95
|
9.83
|
9.94
|
9.90
|
9.52
|
53,100
|
|
|
4/11/2025
|
+0.06 / +0.61%
|
10.00
|
10.00
|
9.70
|
9.90
|
9.90
|
9.48
|
140,700
|
|
|
4/10/2025
|
+0.64 / +6.96%
|
9.84
|
9.84
|
9.80
|
9.84
|
9.84
|
9.42
|
244,100
|
|
|
4/9/2025
|
0.00 / 0.00%
|
8.72
|
9.26
|
8.72
|
9.20
|
9.02
|
8.81
|
239,900
|
|
|
4/8/2025
|
-0.67 / -6.79%
|
9.80
|
10.00
|
9.20
|
9.20
|
9.40
|
8.81
|
601,600
|
|
|
4/4/2025
|
-0.28 / -2.76%
|
9.46
|
9.89
|
9.46
|
9.87
|
9.68
|
9.45
|
302,800
|
|
|