|
Closing price on 9/10/2024
|
|
| Open |
9.57 |
| High |
9.62 |
| Low |
9.54 |
| Volume |
23,100 |
| Split-adjusted Price |
9.60 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2024
|
-0.02 / -0.21%
|
9.57
|
9.62
|
9.54
|
9.60
|
9.60
|
9.60
|
23,100
|
|
|
9/9/2024
|
+0.03 / +0.31%
|
9.53
|
9.72
|
9.53
|
9.62
|
9.57
|
9.62
|
19,900
|
|
|
9/6/2024
|
-0.04 / -0.42%
|
9.83
|
9.84
|
9.52
|
9.59
|
9.67
|
9.59
|
174,600
|
|
|
9/5/2024
|
-0.06 / -0.62%
|
9.60
|
9.76
|
9.60
|
9.63
|
9.64
|
9.63
|
80,100
|
|
|
9/4/2024
|
-0.13 / -1.32%
|
9.75
|
9.80
|
9.64
|
9.69
|
9.68
|
9.69
|
66,300
|
|
|
8/30/2024
|
+0.07 / +0.72%
|
9.73
|
9.84
|
9.72
|
9.82
|
9.79
|
9.82
|
49,600
|
|
|
8/29/2024
|
-0.05 / -0.51%
|
9.99
|
9.99
|
9.72
|
9.75
|
9.75
|
9.75
|
44,500
|
|
|
8/28/2024
|
-0.10 / -1.01%
|
9.89
|
9.89
|
9.75
|
9.80
|
9.79
|
9.80
|
53,900
|
|
|
8/27/2024
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.79
|
9.90
|
9.81
|
9.90
|
35,900
|
|
|
8/26/2024
|
0.00 / 0.00%
|
9.90
|
9.92
|
9.87
|
9.90
|
9.89
|
9.90
|
15,200
|
|
|
8/23/2024
|
-0.07 / -0.70%
|
9.90
|
9.95
|
9.87
|
9.90
|
9.89
|
9.90
|
23,200
|
|
|
8/22/2024
|
+0.06 / +0.61%
|
9.93
|
10.10
|
9.93
|
9.97
|
9.95
|
9.97
|
116,500
|
|
|
8/21/2024
|
-0.05 / -0.50%
|
9.96
|
9.98
|
9.91
|
9.91
|
9.95
|
9.91
|
32,300
|
|
|
8/20/2024
|
+0.12 / +1.22%
|
9.80
|
9.98
|
9.80
|
9.96
|
9.89
|
9.96
|
170,600
|
|
|
8/19/2024
|
-0.01 / -0.10%
|
9.81
|
9.85
|
9.80
|
9.84
|
9.82
|
9.84
|
20,200
|
|
|
8/16/2024
|
+0.06 / +0.61%
|
9.71
|
9.85
|
9.70
|
9.85
|
9.83
|
9.85
|
69,900
|
|
|
8/15/2024
|
0.00 / 0.00%
|
9.79
|
9.80
|
9.76
|
9.79
|
9.79
|
9.79
|
74,200
|
|
|
8/14/2024
|
+0.03 / +0.31%
|
9.75
|
9.80
|
9.61
|
9.79
|
9.76
|
9.79
|
87,500
|
|
|
8/13/2024
|
+0.04 / +0.41%
|
9.72
|
9.78
|
9.70
|
9.76
|
9.71
|
9.76
|
21,400
|
|
|
8/12/2024
|
-0.08 / -0.82%
|
9.80
|
9.85
|
9.70
|
9.72
|
9.72
|
9.72
|
10,900
|
|
|
8/9/2024
|
+0.08 / +0.82%
|
9.80
|
9.85
|
9.74
|
9.80
|
9.79
|
9.80
|
56,200
|
|
|
8/8/2024
|
0.00 / 0.00%
|
9.66
|
9.80
|
9.66
|
9.72
|
9.72
|
9.72
|
72,200
|
|
|
8/7/2024
|
0.00 / 0.00%
|
9.72
|
9.72
|
9.70
|
9.72
|
9.71
|
9.72
|
10,200
|
|
|
8/6/2024
|
+0.02 / +0.21%
|
9.60
|
9.74
|
9.60
|
9.72
|
9.69
|
9.72
|
38,700
|
|
|
8/5/2024
|
-0.15 / -1.52%
|
9.72
|
9.80
|
9.66
|
9.70
|
9.71
|
9.70
|
10,200
|
|
|
8/2/2024
|
0.00 / 0.00%
|
9.80
|
9.85
|
9.63
|
9.85
|
9.78
|
9.85
|
41,000
|
|
|
8/1/2024
|
-0.06 / -0.61%
|
9.90
|
9.90
|
9.72
|
9.85
|
9.83
|
9.85
|
75,200
|
|
|
7/31/2024
|
-0.04 / -0.40%
|
9.89
|
10.10
|
9.89
|
9.91
|
9.93
|
9.91
|
31,200
|
|
|
7/30/2024
|
+0.08 / +0.81%
|
9.89
|
10.00
|
9.88
|
9.95
|
9.94
|
9.95
|
78,300
|
|
|
7/29/2024
|
+0.08 / +0.82%
|
9.85
|
9.89
|
9.80
|
9.87
|
9.85
|
9.87
|
10,400
|
|
|