KHNGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	46.91	47.22	46.60	47.12	47.12	-1.40%	40,817
Nov 19, 2024	47.48	47.87	47.39	47.79	47.79	0.55%	59,840
Nov 18, 2024	47.19	47.61	47.10	47.53	47.53	1.20%	50,653
Nov 15, 2024	46.75	47.12	46.75	46.97	46.97	-0.47%	54,953
Nov 14, 2024	47.23	47.63	47.10	47.19	47.19	1.29%	31,033
Nov 13, 2024	46.34	46.61	46.16	46.59	46.59	0.91%	44,154
Nov 12, 2024	46.60	46.60	45.85	46.17	46.17	-1.24%	35,969
Nov 11, 2024	47.11	47.11	46.75	46.75	46.75	-2.18%	39,568
Nov 8, 2024	47.64	47.79	47.49	47.79	47.79	-0.42%	15,219
Nov 7, 2024	48.28	48.37	47.80	47.99	47.99	1.27%	38,207
Nov 6, 2024	47.17	47.57	47.03	47.39	47.39	-3.74%	13,085
Nov 5, 2024	49.21	49.70	49.09	49.23	49.23	-1.36%	22,056
Nov 4, 2024	50.31	50.31	49.86	49.91	49.91	-0.02%	26,636
Nov 1, 2024	50.09	50.14	49.83	49.92	49.92	-0.08%	16,167
Oct 31, 2024	49.95	49.98	49.67	49.96	49.96	0.02%	29,639
Oct 30, 2024	49.91	50.26	49.70	49.95	49.95	-1.09%	15,281
Oct 29, 2024	50.39	50.69	50.39	50.50	50.50	-0.62%	26,205
Oct 28, 2024	50.49	50.88	50.49	50.81	50.81	0.33%	20,135
Oct 25, 2024	50.78	50.87	50.61	50.65	50.65	-0.36%	9,098
Oct 24, 2024	50.87	51.03	50.54	50.83	50.83	2.09%	33,094
Oct 23, 2024	49.87	50.18	49.61	49.79	49.79	-1.89%	14,505
Oct 22, 2024	50.78	50.98	50.63	50.75	50.75	-0.87%	19,602
Oct 21, 2024	51.27	51.88	50.70	51.19	51.19	-1.38%	23,708
Oct 18, 2024	51.77	52.06	51.71	51.91	51.91	0.72%	9,955
Oct 17, 2024	51.48	51.76	51.40	51.54	51.54	-0.43%	31,575
Oct 16, 2024	51.94	52.05	51.52	51.76	51.76	0.84%	22,259
Oct 15, 2024	51.85	51.87	51.33	51.33	51.33	-1.04%	23,231
Oct 14, 2024	51.73	51.98	51.68	51.87	51.87	0.48%	40,007
Oct 11, 2024	51.55	51.71	51.55	51.62	51.62	0.06%	11,610
Oct 10, 2024	51.44	51.68	51.41	51.59	51.59	-0.77%	17,097
Oct 9, 2024	51.93	52.26	51.78	51.99	51.99	-1.14%	9,555
Oct 8, 2024	52.67	52.70	52.44	52.59	52.59	1.06%	20,914
Oct 7, 2024	52.19	52.26	51.92	52.04	52.04	-0.67%	28,850
Oct 4, 2024	51.95	52.39	51.93	52.39	52.39	0.33%	21,450
Oct 3, 2024	51.81	52.32	51.81	52.22	52.22	-1.66%	14,134
Oct 2, 2024	53.18	53.21	52.85	53.10	53.10	-1.03%	11,399
Oct 1, 2024	54.02	54.02	53.14	53.65	53.65	-1.49%	12,185
Sep 30, 2024	54.34	54.91	54.33	54.46	54.46	-0.86%	8,678
Sep 27, 2024	55.33	55.33	54.86	54.93	54.93	0.06%	7,491
Sep 26, 2024	54.83	54.93	54.65	54.90	54.90	0.10%	6,568
Sep 25, 2024	55.35	55.35	54.84	54.84	54.84	-1.05%	4,330
Sep 24, 2024	55.14	55.42	54.94	55.42	55.42	1.48%	8,845
Sep 23, 2024	54.69	54.75	54.43	54.61	54.61	0.39%	9,874
Sep 20, 2024	54.66	54.66	53.52	54.40	54.40	-5.01%	7,529
Sep 19, 2024	57.18	57.27	57.15	57.27	57.27	-0.84%	2,102
Sep 18, 2024	57.48	58.14	57.19	57.76	57.76	-0.59%	5,371
Sep 17, 2024	58.72	58.72	57.99	58.10	58.10	-0.68%	4,189
Sep 16, 2024	58.60	58.60	58.33	58.50	58.50	-0.09%	3,539
Sep 13, 2024	58.45	59.01	57.91	58.55	58.55	-2.09%	6,809
Sep 12, 2024	59.50	59.80	59.25	59.80	59.80	2.01%	1,792
Sep 11, 2024	58.03	58.73	58.03	58.62	58.62	-0.48%	6,825
Sep 10, 2024	59.03	59.03	58.53	58.90	58.90	0.03%	8,952
Sep 9, 2024	59.45	59.45	58.88	58.88	58.88	0.38%	63,245
Sep 6, 2024	59.11	59.28	58.66	58.66	58.66	-1.64%	3,480
Sep 5, 2024	59.58	59.71	59.40	59.64	59.64	-2.80%	7,300
Sep 4, 2024	60.81	61.36	60.75	61.36	61.36	0.58%	3,067
Sep 3, 2024	61.40	61.40	61.01	61.01	61.01	-1.40%	4,964
Aug 30, 2024	61.93	62.01	61.76	61.87	61.87	-0.17%	2,712
Aug 29, 2024	62.11	62.24	61.98	61.98	61.98	0.34%	5,726
Aug 28, 2024	61.52	61.77	61.52	61.77	61.77	0.55%	2,605
Aug 27, 2024	61.43	61.62	61.43	61.43	61.43	-0.11%	2,750
Aug 26, 2024	61.32	61.50	61.32	61.50	61.50	-0.34%	2,149
Aug 23, 2024	61.74	61.82	61.63	61.71	61.71	1.88%	3,907
Aug 22, 2024	60.38	60.67	60.38	60.57	60.57	0.25%	3,290
Aug 21, 2024	60.16	60.50	60.16	60.42	60.42	0.71%	12,512
Aug 20, 2024	60.00	60.02	59.99	59.99	59.99	0.47%	2,088
Aug 19, 2024	59.79	59.87	59.69	59.71	59.71	0.67%	8,024
Aug 16, 2024	59.14	59.47	59.08	59.31	59.31	0.36%	4,743
Aug 15, 2024	59.35	59.48	59.10	59.10	59.10	-0.77%	8,587
Aug 14, 2024	59.30	59.56	59.30	59.56	59.56	1.17%	3,112
Aug 13, 2024	58.37	58.87	58.37	58.87	58.87	0.32%	20,577
Aug 12, 2024	58.31	58.69	58.31	58.68	58.68	-	7,841
Aug 9, 2024	58.70	58.70	58.47	58.68	58.68	0.27%	15,209
Aug 8, 2024	58.31	58.53	58.18	58.52	58.52	-0.78%	5,684
Aug 7, 2024	59.15	59.19	58.69	58.98	58.98	0.95%	7,788
Aug 6, 2024	58.10	58.51	58.10	58.42	58.42	-1.23%	7,402
Aug 5, 2024	58.83	59.15	58.75	59.15	59.15	-0.96%	5,824
Aug 2, 2024	59.98	60.01	59.64	59.73	59.73	-4.94%	8,359
Aug 1, 2024	62.03	62.83	61.23	62.83	62.83	1.00%	3,434
Jul 31, 2024	61.94	62.59	61.85	62.21	62.21	0.83%	7,141
Jul 30, 2024	61.42	61.70	61.37	61.70	61.70	0.86%	4,422
Jul 29, 2024	61.01	61.17	61.01	61.17	61.17	0.69%	8,075
Jul 26, 2024	60.51	60.77	60.51	60.75	60.75	-0.35%	6,211
Jul 25, 2024	60.96	61.18	60.93	60.96	60.96	0.32%	2,732
Jul 24, 2024	60.88	60.96	60.56	60.77	60.77	1.16%	5,225
Jul 23, 2024	60.18	60.62	59.99	60.07	60.07	0.77%	5,246
Jul 22, 2024	59.24	59.61	59.18	59.61	59.61	2.85%	5,449
Jul 19, 2024	57.62	58.01	57.62	57.96	57.96	0.05%	7,095
Jul 18, 2024	58.61	59.51	57.93	57.93	57.93	-0.26%	5,441
Jul 17, 2024	58.08	58.40	58.02	58.08	58.08	-0.12%	5,193
Jul 16, 2024	57.97	58.25	57.83	58.15	58.15	0.88%	4,963
Jul 15, 2024	57.94	57.94	57.52	57.65	57.65	-0.08%	2,585
Jul 12, 2024	57.30	57.82	57.30	57.69	57.69	-0.48%	66,053
Jul 11, 2024	58.20	58.49	57.80	57.97	57.97	0.19%	6,706
Jul 10, 2024	57.38	57.86	57.38	57.86	57.86	1.15%	12,522
Jul 9, 2024	57.26	58.10	57.05	57.20	57.20	-0.17%	42,163
Jul 8, 2024	57.55	57.94	57.10	57.30	57.30	-2.98%	567,596
Jul 5, 2024	58.72	59.06	58.59	59.06	59.06	-1.07%	9,456
Jul 3, 2024	59.81	59.81	59.70	59.70	59.70	2.07%	2,970
Jul 2, 2024	58.37	58.49	58.23	58.49	58.49	0.86%	15,431