|
Closing price on 1/10/2019
|
|
| Open |
10.00 |
| High |
10.15 |
| Low |
10.00 |
| Volume |
10,010 |
| Split-adjusted Price |
5.32 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2019
|
+0.05 / +0.50%
|
10.00
|
10.15
|
10.00
|
10.15
|
10.08
|
5.32
|
10,010
|
|
|
1/9/2019
|
0.00 / 0.00%
|
10.10
|
10.15
|
10.00
|
10.10
|
10.09
|
5.29
|
1,370
|
|
|
1/8/2019
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
9.99
|
5.29
|
10,410
|
|
|
1/7/2019
|
0.00 / 0.00%
|
10.15
|
10.15
|
10.00
|
10.00
|
10.04
|
5.24
|
5,080
|
|
|
1/4/2019
|
-0.15 / -1.48%
|
10.00
|
10.15
|
9.51
|
10.00
|
9.99
|
5.24
|
18,710
|
|
|
1/3/2019
|
-0.05 / -0.49%
|
10.00
|
10.20
|
9.89
|
10.15
|
10.05
|
5.32
|
10,350
|
|
|
1/2/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.34
|
0
|
|
|
12/28/2018
|
0.00 / 0.00%
|
10.05
|
10.20
|
10.05
|
10.20
|
10.13
|
5.34
|
1,530
|
|
|
12/27/2018
|
0.00 / 0.00%
|
10.15
|
10.20
|
10.05
|
10.20
|
10.15
|
5.34
|
1,020
|
|
|
12/26/2018
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.34
|
0
|
|
|
12/25/2018
|
+0.20 / +2.00%
|
10.25
|
10.25
|
10.00
|
10.20
|
10.06
|
5.34
|
7,060
|
|
|
12/24/2018
|
-0.25 / -2.44%
|
10.25
|
10.25
|
10.00
|
10.00
|
10.06
|
5.24
|
16,700
|
|
|
12/21/2018
|
+0.05 / +0.49%
|
10.10
|
10.25
|
10.05
|
10.25
|
10.16
|
5.37
|
6,070
|
|
|
12/20/2018
|
-0.15 / -1.45%
|
10.10
|
10.20
|
10.05
|
10.20
|
10.14
|
5.34
|
1,010
|
|
|
12/19/2018
|
-0.05 / -0.48%
|
10.05
|
10.35
|
10.00
|
10.35
|
10.19
|
5.42
|
40,010
|
|
|
12/18/2018
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.00
|
10.40
|
10.03
|
5.45
|
50,030
|
|
|
12/17/2018
|
-0.15 / -1.41%
|
10.20
|
10.50
|
10.15
|
10.50
|
10.34
|
5.50
|
2,580
|
|
|
12/14/2018
|
0.00 / 0.00%
|
10.65
|
10.65
|
10.65
|
10.65
|
10.65
|
5.58
|
0
|
|
|
12/13/2018
|
+0.15 / +1.43%
|
10.65
|
10.65
|
10.65
|
10.65
|
10.65
|
5.58
|
10
|
|
|
12/12/2018
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.42
|
5.50
|
18,900
|
|
|
12/11/2018
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.45
|
5.50
|
4,210
|
|
|
12/10/2018
|
+0.25 / +2.44%
|
10.40
|
10.65
|
10.40
|
10.50
|
10.43
|
5.50
|
29,920
|
|
|
12/7/2018
|
0.00 / 0.00%
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
5.37
|
1,200
|
|
|
12/6/2018
|
0.00 / 0.00%
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
5.37
|
120
|
|
|
12/5/2018
|
-0.05 / -0.47%
|
10.60
|
10.60
|
10.40
|
10.55
|
10.43
|
5.37
|
28,870
|
|
|
12/4/2018
|
0.00 / 0.00%
|
10.60
|
10.65
|
10.60
|
10.60
|
10.61
|
5.39
|
1,620
|
|
|
12/3/2018
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.57
|
5.39
|
47,210
|
|
|
11/30/2018
|
0.00 / 0.00%
|
10.45
|
10.55
|
10.45
|
10.50
|
10.51
|
5.34
|
3,330
|
|
|
11/29/2018
|
+0.05 / +0.48%
|
10.50
|
10.50
|
10.45
|
10.50
|
10.48
|
5.34
|
39,780
|
|
|
11/28/2018
|
-0.05 / -0.48%
|
10.50
|
10.50
|
10.45
|
10.45
|
10.49
|
5.32
|
14,010
|
|
|