KHC(KHC)
KHC
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $22.60 | $22.73 | $22.40 | $22.47 | 12.80M |
| 4/16/2026 | $22.05 | $22.69 | $22.02 | $22.59 | 13.67M |
| 4/15/2026 | $22.07 | $22.21 | $21.78 | $22.01 | 13.47M |
| 4/14/2026 | $22.31 | $22.31 | $21.98 | $22.11 | 15.82M |
| 4/13/2026 | $22.97 | $23.00 | $22.13 | $22.42 | 15.98M |
| 4/10/2026 | $23.30 | $23.60 | $23.01 | $23.06 | 12.92M |
| 4/9/2026 | $22.79 | $23.36 | $22.71 | $23.27 | 11.40M |
| 4/8/2026 | $23.20 | $23.26 | $22.77 | $22.95 | 15.20M |
| 4/7/2026 | $23.56 | $23.61 | $23.15 | $23.18 | 13.16M |
| 4/6/2026 | $22.79 | $23.62 | $22.74 | $23.57 | 14.20M |
| 4/2/2026 | $22.32 | $22.84 | $22.14 | $22.79 | 12.79M |
| 4/1/2026 | $22.33 | $22.39 | $21.95 | $22.27 | 10.62M |
| 3/31/2026 | $22.43 | $22.58 | $22.16 | $22.49 | 15.54M |
| 3/30/2026 | $22.13 | $22.45 | $21.99 | $22.34 | 18.51M |
| 3/27/2026 | $21.63 | $22.27 | $21.53 | $22.04 | 16.66M |
| 3/26/2026 | $21.47 | $21.94 | $21.47 | $21.56 | 14.42M |
| 3/25/2026 | $21.48 | $21.68 | $21.28 | $21.51 | 14.16M |
| 3/24/2026 | $21.22 | $21.63 | $21.04 | $21.32 | 14.39M |
| 3/23/2026 | $21.77 | $21.78 | $21.08 | $21.21 | 22.76M |
| 3/20/2026 | $21.73 | $21.85 | $21.51 | $21.57 | 20.34M |
| 3/19/2026 | $22.08 | $22.33 | $21.72 | $21.76 | 15.25M |
| 3/18/2026 | $22.60 | $23.12 | $22.00 | $22.08 | 26.53M |
| 3/17/2026 | $22.84 | $23.05 | $22.75 | $22.89 | 14.08M |
| 3/16/2026 | $22.67 | $22.96 | $22.48 | $22.71 | 14.45M |
| 3/13/2026 | $22.50 | $22.71 | $22.29 | $22.58 | 18.98M |
| 3/12/2026 | $23.06 | $23.24 | $22.27 | $22.33 | 19.94M |
| 3/11/2026 | $23.60 | $23.76 | $22.98 | $23.14 | 23.33M |
| 3/10/2026 | $24.41 | $24.42 | $23.64 | $23.66 | 11.21M |
| 3/9/2026 | $24.39 | $24.68 | $24.18 | $24.44 | 20.15M |
| 3/6/2026 | $23.85 | $24.56 | $23.48 | $24.54 | 18.54M |
| 3/5/2026 | $24.04 | $24.50 | $23.90 | $24.23 | 19.17M |
| 3/4/2026 | $24.31 | $24.31 | $23.79 | $24.04 | 16.65M |
| 3/3/2026 | $24.34 | $24.55 | $24.00 | $24.22 | 15.48M |
| 3/2/2026 | $24.61 | $24.62 | $24.13 | $24.51 | 16.07M |
| 2/27/2026 | $24.63 | $25.01 | $24.54 | $24.61 | 16.54M |
| 2/26/2026 | $24.69 | $24.77 | $24.29 | $24.57 | 12.17M |
| 2/25/2026 | $24.74 | $24.84 | $24.10 | $24.56 | 13.40M |
| 2/24/2026 | $24.61 | $25.02 | $24.37 | $24.78 | 13.88M |
| 2/23/2026 | $24.30 | $24.68 | $24.21 | $24.54 | 11.36M |
| 2/20/2026 | $24.09 | $24.44 | $23.92 | $24.40 | 13.44M |
| 2/19/2026 | $23.96 | $24.25 | $23.78 | $23.99 | 11.36M |
| 2/18/2026 | $23.80 | $24.14 | $23.44 | $23.95 | 15.72M |
| 2/17/2026 | $24.74 | $24.88 | $23.45 | $23.78 | 20.76M |
| 2/13/2026 | $24.34 | $24.93 | $24.29 | $24.80 | 13.89M |
| 2/12/2026 | $24.47 | $24.77 | $24.18 | $24.32 | 18.69M |
| 2/11/2026 | $23.80 | $25.20 | $23.57 | $24.99 | 37.71M |
| 2/10/2026 | $24.58 | $25.18 | $24.38 | $24.90 | 22.42M |
| 2/9/2026 | $24.58 | $24.69 | $24.36 | $24.58 | 13.29M |
| 2/6/2026 | $24.40 | $24.75 | $24.40 | $24.64 | 11.52M |
| 2/5/2026 | $24.67 | $24.83 | $24.16 | $24.45 | 13.12M |
| 2/4/2026 | $23.95 | $24.73 | $23.89 | $24.48 | 17.93M |
| 2/3/2026 | $23.31 | $24.08 | $23.27 | $23.87 | 17.53M |
| 2/2/2026 | $23.74 | $23.79 | $23.26 | $23.50 | 11.86M |
| 1/30/2026 | $23.20 | $23.76 | $23.05 | $23.74 | 21.99M |
| 1/29/2026 | $23.25 | $23.47 | $22.98 | $23.14 | 18.07M |
| 1/28/2026 | $23.68 | $23.86 | $22.99 | $23.19 | 14.19M |
| 1/27/2026 | $23.53 | $23.91 | $23.46 | $23.70 | 19.46M |
| 1/26/2026 | $23.20 | $23.73 | $23.20 | $23.58 | 14.88M |
| 1/23/2026 | $22.68 | $23.24 | $22.67 | $23.20 | 14.25M |
| 1/22/2026 | $22.29 | $22.78 | $22.25 | $22.72 | 18.64M |
| 1/21/2026 | $22.23 | $22.80 | $21.99 | $22.40 | 40.78M |
| 1/20/2026 | $23.41 | $23.94 | $23.20 | $23.76 | 17.95M |