|
Closing price on 1/29/2019
|
|
| Open |
9.81 |
| High |
9.99 |
| Low |
9.81 |
| Volume |
1,030 |
| Split-adjusted Price |
5.23 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2019
|
+0.09 / +0.91%
|
9.81
|
9.99
|
9.81
|
9.99
|
9.90
|
5.23
|
1,030
|
|
|
1/28/2019
|
-0.09 / -0.90%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5.18
|
12,010
|
|
|
1/25/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.99
|
9.85
|
5.23
|
27,510
|
|
|
1/24/2019
|
-0.01 / -0.10%
|
10.00
|
10.00
|
9.80
|
9.99
|
9.92
|
5.23
|
17,030
|
|
|
1/23/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.94
|
5.24
|
34,910
|
|
|
1/22/2019
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.24
|
28,210
|
|
|
1/21/2019
|
-0.15 / -1.49%
|
10.00
|
10.15
|
9.90
|
9.90
|
10.02
|
5.18
|
50,200
|
|
|
1/18/2019
|
+0.05 / +0.50%
|
10.10
|
10.10
|
10.00
|
10.05
|
10.06
|
5.26
|
23,110
|
|
|
1/17/2019
|
-0.10 / -0.99%
|
10.00
|
10.00
|
9.75
|
10.00
|
10.00
|
5.24
|
2,500
|
|
|
1/16/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
5.29
|
0
|
|
|
1/15/2019
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.02
|
5.29
|
28,650
|
|
|
1/14/2019
|
0.00 / 0.00%
|
10.05
|
10.10
|
10.00
|
10.10
|
10.00
|
5.29
|
20,400
|
|
|
1/11/2019
|
-0.05 / -0.49%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.00
|
5.29
|
20,700
|
|
|
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
|
|
|