KHNGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	45.37	45.61	45.33	45.59	45.59	1.33%	10,717
Jun 5, 2025	44.90	45.25	44.88	44.99	44.99	-1.03%	7,935
Jun 4, 2025	45.11	45.56	45.11	45.46	45.46	1.86%	6,705
Jun 3, 2025	44.17	44.65	44.09	44.63	44.63	-1.28%	12,697
Jun 2, 2025	45.08	45.21	44.90	45.21	45.21	0.42%	13,342
May 30, 2025	45.18	45.18	44.68	45.02	45.02	-0.52%	13,828
May 29, 2025	45.06	45.35	45.06	45.26	45.26	0.32%	12,716
May 28, 2025	44.93	45.23	44.86	45.11	45.11	-1.20%	12,553
May 27, 2025	45.98	45.98	45.59	45.66	45.66	-0.80%	21,729
May 23, 2025	45.82	46.06	45.82	46.03	46.03	-0.75%	5,407
May 22, 2025	46.34	46.49	45.99	46.38	46.38	-1.24%	8,862
May 21, 2025	47.10	47.44	46.96	46.96	46.96	-	7,686
May 20, 2025	46.78	47.01	46.51	46.96	46.96	0.36%	11,071
May 19, 2025	46.46	47.13	46.42	46.79	46.79	0.52%	10,528
May 16, 2025	46.16	47.01	46.13	46.55	46.55	1.20%	10,857
May 15, 2025	45.49	46.38	45.45	46.00	46.00	0.41%	60,864
May 14, 2025	45.37	45.85	45.37	45.81	45.81	2.41%	7,362
May 13, 2025	44.97	44.97	43.88	44.73	44.73	1.96%	69,835
May 12, 2025	44.17	44.17	43.64	43.87	43.87	-1.22%	24,288
May 9, 2025	43.95	44.79	43.86	44.41	42.46	1.01%	10,963
May 8, 2025	44.43	44.82	43.88	43.97	42.04	-1.07%	10,484
May 7, 2025	44.64	44.95	44.31	44.45	42.50	-2.64%	18,280
May 6, 2025	45.39	45.67	45.29	45.65	43.65	-1.87%	234,693
May 5, 2025	46.68	46.73	46.33	46.52	44.48	0.36%	338,745
May 2, 2025	46.27	46.42	46.24	46.35	44.32	0.85%	7,328
May 1, 2025	46.64	46.64	44.42	45.96	43.95	-0.02%	19,046
Apr 30, 2025	45.45	46.07	45.45	45.97	43.96	1.28%	9,965
Apr 29, 2025	45.49	45.52	45.33	45.39	43.40	-1.33%	8,483
Apr 28, 2025	45.45	46.00	45.45	46.00	43.98	0.68%	12,906
Apr 25, 2025	45.53	45.69	45.41	45.69	43.69	-1.32%	8,100
Apr 24, 2025	46.08	46.51	46.08	46.30	44.27	2.18%	22,726
Apr 23, 2025	45.85	46.19	45.06	45.31	43.33	2.28%	24,701
Apr 22, 2025	44.16	44.66	43.99	44.30	42.36	0.75%	33,972
Apr 21, 2025	44.50	45.20	43.97	43.97	42.04	-0.83%	24,024
Apr 17, 2025	44.12	44.66	44.11	44.34	42.40	1.00%	15,462
Apr 16, 2025	44.47	44.48	43.83	43.90	41.98	-1.88%	15,454
Apr 15, 2025	44.83	45.04	44.19	44.74	42.78	0.85%	28,703
Apr 14, 2025	43.78	44.76	43.78	44.37	42.42	1.13%	36,031
Apr 11, 2025	43.03	44.33	43.03	43.87	41.95	3.42%	43,612
Apr 10, 2025	42.41	42.98	41.88	42.42	40.56	1.10%	100,806
Apr 9, 2025	39.94	43.15	39.74	41.96	40.12	4.09%	97,162
Apr 8, 2025	41.56	41.71	40.29	40.31	38.54	0.46%	93,007
Apr 7, 2025	39.95	41.38	39.53	40.13	38.37	-3.59%	96,252
Apr 4, 2025	41.94	41.94	41.29	41.62	39.80	-3.06%	42,562
Apr 3, 2025	43.27	43.77	42.92	42.93	41.05	-6.32%	33,801
Apr 2, 2025	45.46	45.94	45.44	45.83	43.82	0.42%	10,211
Apr 1, 2025	46.02	46.05	45.55	45.64	43.64	-0.59%	43,523
Mar 31, 2025	45.92	46.16	45.83	45.91	43.90	-1.47%	13,089
Mar 28, 2025	47.28	47.28	46.30	46.60	44.56	0.19%	400,328
Mar 27, 2025	46.19	46.71	46.04	46.51	44.47	1.53%	14,522