KHNGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	47.68	47.71	47.13	47.13	47.13	-0.57%	38,990
Feb 20, 2025	47.25	47.50	47.25	47.40	47.40	1.46%	7,939
Feb 19, 2025	46.70	46.77	46.54	46.72	46.72	0.58%	14,217
Feb 18, 2025	46.43	46.76	46.43	46.45	46.45	0.19%	23,192
Feb 14, 2025	46.59	46.59	46.36	46.36	46.36	-0.54%	9,371
Feb 13, 2025	46.45	46.76	46.42	46.61	46.61	2.39%	22,387
Feb 12, 2025	45.18	45.64	45.18	45.52	45.52	-0.87%	26,919
Feb 11, 2025	45.61	45.96	45.57	45.92	45.92	2.75%	19,278
Feb 10, 2025	44.27	44.69	44.27	44.69	44.69	1.03%	36,587
Feb 7, 2025	44.81	44.84	44.22	44.24	44.24	-1.60%	22,316
Feb 6, 2025	44.81	45.24	44.78	44.96	44.96	0.30%	48,255
Feb 5, 2025	44.52	44.93	44.48	44.82	44.82	0.95%	25,281
Feb 4, 2025	44.59	44.61	44.25	44.40	44.40	0.05%	28,637
Feb 3, 2025	43.75	44.49	43.75	44.38	44.38	-2.14%	35,552
Jan 31, 2025	45.54	45.73	45.28	45.35	45.35	-1.50%	14,781
Jan 30, 2025	46.05	46.19	45.96	46.04	46.04	1.02%	12,718
Jan 29, 2025	45.61	45.76	45.43	45.58	45.58	-0.43%	10,754
Jan 28, 2025	45.72	45.89	45.33	45.77	45.77	-0.28%	49,352
Jan 27, 2025	45.87	46.07	45.78	45.90	45.90	1.93%	40,000
Jan 24, 2025	45.39	45.46	45.02	45.03	45.03	-1.01%	63,955
Jan 23, 2025	45.34	45.62	45.17	45.49	45.49	1.06%	30,458
Jan 22, 2025	45.36	45.36	44.90	45.01	45.01	-1.57%	39,554
Jan 21, 2025	45.28	45.73	45.28	45.73	45.73	4.05%	76,507
Jan 17, 2025	43.80	44.10	43.78	43.95	43.95	-0.36%	48,040
Jan 16, 2025	43.98	44.31	43.98	44.11	44.11	0.18%	57,527
Jan 15, 2025	44.07	44.08	43.85	44.03	44.03	0.27%	22,679
Jan 14, 2025	43.77	43.91	43.66	43.91	43.91	-0.09%	96,048
Jan 13, 2025	43.66	43.96	43.66	43.95	43.95	-0.77%	66,052
Jan 10, 2025	44.26	44.45	44.08	44.29	44.29	-2.55%	50,805
Jan 8, 2025	45.26	45.56	45.26	45.45	45.45	-0.75%	24,908
Jan 7, 2025	45.83	45.98	44.94	45.80	45.80	-0.52%	93,143
Jan 6, 2025	45.80	46.39	45.80	46.04	46.04	0.47%	55,510
Jan 3, 2025	45.44	45.82	45.43	45.82	45.82	0.20%	44,347
Jan 2, 2025	46.30	46.30	45.38	45.73	45.73	-0.33%	28,566
Dec 31, 2024	45.84	46.25	45.58	45.88	45.88	-0.37%	32,042
Dec 30, 2024	45.82	46.09	45.67	46.05	46.05	-	46,849
Dec 27, 2024	46.10	46.10	45.84	46.05	46.05	-0.43%	32,644
Dec 26, 2024	45.65	46.25	45.63	46.25	46.25	0.28%	33,526
Dec 24, 2024	45.64	46.51	45.45	46.12	46.12	0.99%	30,425
Dec 23, 2024	45.44	45.80	45.09	45.67	45.67	1.26%	55,675
Dec 20, 2024	44.76	45.49	44.76	45.10	45.10	0.71%	53,487
Dec 19, 2024	44.78	45.11	44.71	44.78	44.78	0.75%	59,329
Dec 18, 2024	45.40	45.49	44.22	44.45	44.45	-1.74%	37,435
Dec 17, 2024	45.02	45.40	45.02	45.23	45.23	-1.48%	47,036
Dec 16, 2024	45.76	46.18	45.76	45.91	45.91	-0.93%	60,304
Dec 13, 2024	46.21	46.41	46.05	46.34	46.34	1.02%	38,256
Dec 12, 2024	45.84	46.48	45.84	45.87	45.87	-3.88%	58,419
Dec 11, 2024	47.80	47.81	47.57	47.72	47.72	-0.29%	15,277
Dec 10, 2024	48.17	48.17	47.60	47.86	47.86	0.10%	46,885
Dec 9, 2024	47.94	48.23	47.80	47.81	47.81	-0.25%	37,302
Dec 6, 2024	48.22	48.22	47.70	47.93	47.93	-0.27%	31,205
Dec 5, 2024	47.96	48.19	47.92	48.06	48.06	1.24%	28,850
Dec 4, 2024	47.45	47.86	47.45	47.47	47.47	-1.23%	30,749
Dec 3, 2024	48.08	48.28	48.00	48.06	48.06	-0.23%	58,542
Dec 2, 2024	47.84	48.34	47.72	48.17	48.17	1.09%	43,281
Nov 29, 2024	47.52	47.79	47.47	47.65	47.65	0.44%	11,862
Nov 27, 2024	47.35	47.57	47.32	47.44	47.44	1.13%	18,657
Nov 26, 2024	47.08	47.31	46.76	46.91	46.91	-0.30%	127,487
Nov 25, 2024	46.90	47.20	46.81	47.05	47.05	0.39%	53,363
Nov 22, 2024	46.54	46.98	46.54	46.87	46.87	-0.42%	21,103
Nov 21, 2024	46.82	47.09	46.77	47.07	47.07	-0.11%	36,600
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