|
Closing price on 10/13/2020
|
|
| Open |
6.01 |
| High |
6.08 |
| Low |
6.01 |
| Volume |
13,180 |
| Split-adjusted Price |
4.60 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/13/2020
|
0.00 / 0.00%
|
6.01
|
6.08
|
6.01
|
6.08
|
6.08
|
4.60
|
13,180
|
|
|
10/12/2020
|
+0.07 / +1.16%
|
6.01
|
6.09
|
6.01
|
6.08
|
6.03
|
4.60
|
21,710
|
|
|
10/9/2020
|
-0.14 / -2.28%
|
6.10
|
6.10
|
5.95
|
6.01
|
6.03
|
4.55
|
35,800
|
|
|
10/8/2020
|
0.00 / 0.00%
|
6.10
|
6.25
|
6.05
|
6.15
|
6.11
|
4.66
|
49,910
|
|
|
10/7/2020
|
+0.09 / +1.49%
|
6.00
|
6.25
|
6.00
|
6.15
|
6.09
|
4.66
|
80,570
|
|
|
10/6/2020
|
-0.02 / -0.33%
|
6.08
|
6.08
|
5.91
|
6.06
|
5.99
|
4.59
|
72,240
|
|
|
10/5/2020
|
-0.07 / -1.14%
|
6.10
|
6.10
|
6.08
|
6.08
|
6.09
|
4.60
|
37,580
|
|
|
10/2/2020
|
-0.04 / -0.65%
|
6.19
|
6.19
|
6.10
|
6.15
|
6.12
|
4.66
|
23,350
|
|
|
10/1/2020
|
-0.01 / -0.16%
|
6.19
|
6.20
|
6.13
|
6.19
|
6.16
|
4.69
|
17,530
|
|
|
9/30/2020
|
-0.08 / -1.27%
|
6.28
|
6.28
|
6.20
|
6.20
|
6.22
|
4.69
|
30,720
|
|
|
9/29/2020
|
-0.03 / -0.48%
|
6.30
|
6.30
|
6.28
|
6.28
|
6.28
|
4.75
|
49,980
|
|
|
9/28/2020
|
+0.01 / +0.16%
|
6.26
|
6.32
|
6.26
|
6.31
|
6.28
|
4.78
|
23,230
|
|
|
9/25/2020
|
0.00 / 0.00%
|
6.30
|
6.31
|
6.30
|
6.30
|
6.30
|
4.77
|
19,120
|
|
|
9/24/2020
|
-0.06 / -0.94%
|
6.36
|
6.36
|
6.30
|
6.30
|
6.31
|
4.77
|
18,390
|
|
|
9/23/2020
|
+0.01 / +0.16%
|
6.35
|
6.38
|
6.32
|
6.36
|
6.35
|
4.82
|
29,770
|
|
|
9/22/2020
|
-0.03 / -0.47%
|
6.38
|
6.38
|
6.31
|
6.35
|
6.35
|
4.81
|
9,510
|
|
|
9/21/2020
|
0.00 / 0.00%
|
6.38
|
6.38
|
6.31
|
6.38
|
6.34
|
4.83
|
41,350
|
|
|
9/18/2020
|
-0.01 / -0.16%
|
6.36
|
6.45
|
6.35
|
6.38
|
6.38
|
4.83
|
143,950
|
|
|
9/17/2020
|
-0.03 / -0.47%
|
6.42
|
6.42
|
6.38
|
6.39
|
6.38
|
4.84
|
12,220
|
|
|
9/16/2020
|
-0.05 / -0.77%
|
6.47
|
6.47
|
6.40
|
6.42
|
6.42
|
4.86
|
46,560
|
|
|
9/15/2020
|
+0.06 / +0.94%
|
6.41
|
6.50
|
6.40
|
6.47
|
6.43
|
4.90
|
48,870
|
|
|
9/14/2020
|
-0.04 / -0.62%
|
6.45
|
6.45
|
6.40
|
6.41
|
6.42
|
4.85
|
34,910
|
|
|
9/11/2020
|
+0.02 / +0.31%
|
6.54
|
6.54
|
6.43
|
6.45
|
6.45
|
4.88
|
2,560
|
|
|
9/10/2020
|
+0.01 / +0.16%
|
6.44
|
6.46
|
6.43
|
6.43
|
6.45
|
4.87
|
13,330
|
|
|
9/9/2020
|
-0.02 / -0.31%
|
6.40
|
6.45
|
6.39
|
6.42
|
6.42
|
4.86
|
15,270
|
|
|
9/8/2020
|
-0.01 / -0.16%
|
6.47
|
6.47
|
6.42
|
6.44
|
6.45
|
4.88
|
9,880
|
|
|
9/7/2020
|
+0.05 / +0.78%
|
6.49
|
6.49
|
6.44
|
6.45
|
6.45
|
4.88
|
25,270
|
|
|
9/4/2020
|
-0.09 / -1.39%
|
6.40
|
6.49
|
6.31
|
6.40
|
6.39
|
4.85
|
33,950
|
|
|
9/3/2020
|
0.00 / 0.00%
|
6.49
|
6.55
|
6.49
|
6.49
|
6.53
|
4.91
|
3,830
|
|
|
9/1/2020
|
0.00 / 0.00%
|
6.49
|
6.55
|
6.47
|
6.49
|
6.48
|
4.91
|
33,480
|
|
|