|
Closing price on 10/2/2018
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.05 |
| Volume |
11,050 |
| Split-adjusted Price |
5.29 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/29/2018
|
+0.05 / +0.50%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.02
|
5.14
|
24,850
|
|
|
8/28/2018
|
-0.10 / -0.99%
|
10.15
|
10.20
|
10.05
|
10.05
|
10.15
|
5.11
|
30,260
|
|
|
8/27/2018
|
+0.10 / +1.00%
|
10.20
|
10.20
|
10.05
|
10.15
|
10.08
|
5.16
|
21,820
|
|
|
8/24/2018
|
0.00 / 0.00%
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
5.11
|
3,600
|
|
|
8/23/2018
|
-0.05 / -0.50%
|
10.10
|
10.10
|
10.05
|
10.05
|
10.08
|
5.11
|
1,250
|
|
|
8/22/2018
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
5.14
|
20
|
|
|
8/21/2018
|
0.00 / 0.00%
|
10.15
|
10.20
|
10.10
|
10.10
|
10.14
|
5.14
|
60
|
|
|