|
Closing price on 10/11/2018
|
|
| Open |
10.20 |
| High |
10.30 |
| Low |
9.90 |
| Volume |
39,980 |
| Split-adjusted Price |
5.19 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2018
|
-0.15 / -1.45%
|
10.20
|
10.30
|
9.90
|
10.20
|
10.06
|
5.19
|
39,980
|
|
|
10/10/2018
|
0.00 / 0.00%
|
10.15
|
10.35
|
10.10
|
10.35
|
10.24
|
5.27
|
3,080
|
|
|
10/9/2018
|
-0.10 / -0.96%
|
10.15
|
10.45
|
10.10
|
10.35
|
10.10
|
5.27
|
4,850
|
|
|
10/8/2018
|
+0.10 / +0.97%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
5.32
|
10
|
|
|
10/5/2018
|
-0.05 / -0.48%
|
10.45
|
10.45
|
10.10
|
10.35
|
10.12
|
5.27
|
10,870
|
|
|
10/4/2018
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.29
|
0
|
|
|
10/3/2018
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.34
|
5.29
|
11,320
|
|
|
10/2/2018
|
-0.05 / -0.48%
|
10.50
|
10.50
|
10.05
|
10.40
|
10.36
|
5.29
|
11,050
|
|
|
10/1/2018
|
+0.25 / +2.45%
|
10.25
|
10.70
|
10.05
|
10.45
|
10.15
|
5.32
|
39,410
|
|
|
9/28/2018
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.07
|
5.19
|
41,530
|
|
|
9/27/2018
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.03
|
5.19
|
28,210
|
|
|
9/26/2018
|
-0.10 / -0.98%
|
10.05
|
10.10
|
10.00
|
10.10
|
10.06
|
5.14
|
23,520
|
|
|
9/25/2018
|
+0.20 / +2.00%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.05
|
5.19
|
31,250
|
|
|
9/24/2018
|
-0.20 / -1.96%
|
10.15
|
10.15
|
10.00
|
10.00
|
10.04
|
5.09
|
19,520
|
|
|
9/21/2018
|
+0.15 / +1.49%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.18
|
5.19
|
1,020
|
|
|
9/20/2018
|
-0.25 / -2.43%
|
10.10
|
10.30
|
10.05
|
10.05
|
10.08
|
5.11
|
15,480
|
|
|
9/19/2018
|
+0.20 / +1.98%
|
10.05
|
10.30
|
10.05
|
10.30
|
10.14
|
5.24
|
3,450
|
|
|
9/18/2018
|
-0.10 / -0.98%
|
10.05
|
10.20
|
10.00
|
10.10
|
10.09
|
5.14
|
10,210
|
|
|
9/17/2018
|
-0.10 / -0.97%
|
10.00
|
10.30
|
10.00
|
10.20
|
10.13
|
5.19
|
11,010
|
|
|
9/14/2018
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.28
|
5.24
|
2,530
|
|
|
9/13/2018
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.14
|
5.24
|
3,650
|
|
|
9/12/2018
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.25
|
5.24
|
1,010
|
|
|
9/11/2018
|
+0.10 / +0.98%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.06
|
5.24
|
13,020
|
|
|
9/10/2018
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.23
|
5.19
|
12,070
|
|
|
9/7/2018
|
+0.05 / +0.49%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.19
|
15,710
|
|
|
9/6/2018
|
+0.10 / +1.00%
|
10.05
|
10.15
|
10.00
|
10.15
|
10.09
|
5.16
|
3,910
|
|
|
9/5/2018
|
-0.10 / -0.99%
|
10.10
|
10.15
|
10.05
|
10.05
|
10.09
|
5.11
|
6,440
|
|
|
9/4/2018
|
-0.05 / -0.49%
|
10.00
|
10.20
|
10.00
|
10.15
|
10.09
|
5.16
|
230
|
|
|
8/31/2018
|
+0.10 / +0.99%
|
10.10
|
10.20
|
9.90
|
10.20
|
9.97
|
5.19
|
11,230
|
|
|
8/30/2018
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.00
|
5.14
|
25,010
|
|
|