Closing price on 10/16/2019
|
|
Open |
9.00 |
High |
9.10 |
Low |
9.00 |
Volume |
3,070 |
Split-adjusted Price |
4.87 |
|
|
KHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/16/2019
|
-0.18 / -1.94%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.05
|
4.87
|
3,070
|
|
10/15/2019
|
+0.28 / +3.11%
|
9.00
|
9.28
|
9.00
|
9.28
|
9.14
|
4.96
|
1,010
|
|
10/14/2019
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.81
|
1,630
|
|
10/11/2019
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.81
|
1,000
|
|
10/10/2019
|
0.00 / 0.00%
|
9.00
|
9.07
|
8.80
|
9.00
|
8.89
|
4.81
|
4,160
|
|
10/9/2019
|
+0.01 / +0.11%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.81
|
180
|
|
10/8/2019
|
-0.31 / -3.33%
|
9.20
|
9.20
|
8.80
|
8.99
|
9.01
|
4.81
|
27,630
|
|
10/7/2019
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4.97
|
1,040
|
|
10/4/2019
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4.97
|
620
|
|
10/3/2019
|
-0.05 / -0.53%
|
9.35
|
9.35
|
9.30
|
9.30
|
9.33
|
4.97
|
2,080
|
|
10/2/2019
|
-0.60 / -6.03%
|
9.50
|
9.50
|
9.35
|
9.35
|
9.43
|
5.00
|
2,580
|
|
10/1/2019
|
0.00 / 0.00%
|
9.95
|
9.95
|
9.95
|
9.95
|
9.95
|
5.32
|
0
|
|
9/30/2019
|
+0.55 / +5.85%
|
9.40
|
10.00
|
9.40
|
9.95
|
9.71
|
5.32
|
4,530
|
|
9/27/2019
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
5.03
|
0
|
|
9/26/2019
|
+0.01 / +0.11%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
5.03
|
10
|
|
9/25/2019
|
0.00 / 0.00%
|
9.40
|
10.00
|
9.39
|
9.39
|
9.55
|
5.02
|
2,270
|
|
9/24/2019
|
-0.01 / -0.11%
|
9.38
|
9.39
|
9.38
|
9.39
|
9.39
|
5.02
|
20
|
|
9/23/2019
|
-0.20 / -2.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
5.03
|
210
|
|
9/20/2019
|
-0.35 / -3.52%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.50
|
5.13
|
2,050
|
|
9/19/2019
|
+0.65 / +6.99%
|
9.30
|
9.95
|
9.30
|
9.95
|
9.31
|
5.32
|
2,040
|
|
9/18/2019
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4.97
|
350
|
|
9/17/2019
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
5.03
|
0
|
|
9/16/2019
|
0.00 / 0.00%
|
9.40
|
10.00
|
9.39
|
9.40
|
9.54
|
5.03
|
2,620
|
|
9/13/2019
|
+0.02 / +0.21%
|
9.35
|
9.40
|
9.35
|
9.40
|
9.38
|
5.03
|
4,020
|
|
9/12/2019
|
0.00 / 0.00%
|
9.38
|
9.38
|
9.38
|
9.38
|
9.38
|
5.02
|
0
|
|
9/11/2019
|
+0.08 / +0.86%
|
9.38
|
9.38
|
9.38
|
9.38
|
9.38
|
5.02
|
50
|
|
9/10/2019
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.10
|
9.30
|
9.19
|
4.97
|
10,120
|
|
9/9/2019
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
5.03
|
14,350
|
|
9/6/2019
|
-0.04 / -0.42%
|
9.48
|
9.48
|
9.40
|
9.40
|
9.44
|
5.03
|
20
|
|
9/5/2019
|
-0.01 / -0.11%
|
9.40
|
9.48
|
9.25
|
9.44
|
9.39
|
5.05
|
130
|
|
|