|
Closing price on 10/26/2020
|
|
| Open |
5.80 |
| High |
5.84 |
| Low |
5.75 |
| Volume |
20,280 |
| Split-adjusted Price |
4.59 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2020
|
-0.04 / -0.68%
|
5.80
|
5.84
|
5.75
|
5.80
|
5.77
|
4.59
|
20,280
|
|
|
10/23/2020
|
-0.02 / -0.34%
|
5.86
|
5.86
|
5.80
|
5.84
|
5.82
|
4.62
|
26,280
|
|
|
10/22/2020
|
-0.05 / -0.85%
|
5.91
|
5.91
|
5.86
|
5.86
|
5.87
|
4.63
|
38,830
|
|
|
10/21/2020
|
-0.01 / -0.17%
|
5.92
|
5.95
|
5.91
|
5.91
|
5.91
|
4.67
|
7,730
|
|
|
10/20/2020
|
0.00 / 0.00%
|
5.91
|
6.10
|
5.91
|
5.92
|
5.95
|
4.68
|
33,440
|
|
|
10/19/2020
|
-0.03 / -0.50%
|
5.95
|
5.95
|
5.91
|
5.92
|
5.92
|
4.68
|
56,630
|
|
|
10/16/2020
|
0.00 / 0.00%
|
5.92
|
5.98
|
5.91
|
5.95
|
5.92
|
4.71
|
37,320
|
|
|
10/15/2020
|
-0.08 / -1.33%
|
6.02
|
6.02
|
5.92
|
5.95
|
5.94
|
4.71
|
30,320
|
|
|
10/14/2020
|
-0.05 / -0.82%
|
6.01
|
6.05
|
6.00
|
6.03
|
6.01
|
4.77
|
15,150
|
|
|
10/13/2020
|
0.00 / 0.00%
|
6.01
|
6.08
|
6.01
|
6.08
|
6.08
|
4.81
|
13,180
|
|
|
10/12/2020
|
+0.07 / +1.16%
|
6.01
|
6.09
|
6.01
|
6.08
|
6.03
|
4.81
|
21,710
|
|
|
10/9/2020
|
-0.14 / -2.28%
|
6.10
|
6.10
|
5.95
|
6.01
|
6.03
|
4.75
|
35,800
|
|
|
10/8/2020
|
0.00 / 0.00%
|
6.10
|
6.25
|
6.05
|
6.15
|
6.11
|
4.86
|
49,910
|
|
|
10/7/2020
|
+0.09 / +1.49%
|
6.00
|
6.25
|
6.00
|
6.15
|
6.09
|
4.86
|
80,570
|
|
|
10/6/2020
|
-0.02 / -0.33%
|
6.08
|
6.08
|
5.91
|
6.06
|
5.99
|
4.79
|
72,240
|
|
|
10/5/2020
|
-0.07 / -1.14%
|
6.10
|
6.10
|
6.08
|
6.08
|
6.09
|
4.81
|
37,580
|
|
|
10/2/2020
|
-0.04 / -0.65%
|
6.19
|
6.19
|
6.10
|
6.15
|
6.12
|
4.86
|
23,350
|
|
|
10/1/2020
|
-0.01 / -0.16%
|
6.19
|
6.20
|
6.13
|
6.19
|
6.16
|
4.90
|
17,530
|
|
|
9/30/2020
|
-0.08 / -1.27%
|
6.28
|
6.28
|
6.20
|
6.20
|
6.22
|
4.90
|
30,720
|
|
|
9/29/2020
|
-0.03 / -0.48%
|
6.30
|
6.30
|
6.28
|
6.28
|
6.28
|
4.97
|
49,980
|
|
|
9/28/2020
|
+0.01 / +0.16%
|
6.26
|
6.32
|
6.26
|
6.31
|
6.28
|
4.99
|
23,230
|
|
|
9/25/2020
|
0.00 / 0.00%
|
6.30
|
6.31
|
6.30
|
6.30
|
6.30
|
4.98
|
19,120
|
|
|
9/24/2020
|
-0.06 / -0.94%
|
6.36
|
6.36
|
6.30
|
6.30
|
6.31
|
4.98
|
18,390
|
|
|
9/23/2020
|
+0.01 / +0.16%
|
6.35
|
6.38
|
6.32
|
6.36
|
6.35
|
5.03
|
29,770
|
|
|
9/22/2020
|
-0.03 / -0.47%
|
6.38
|
6.38
|
6.31
|
6.35
|
6.35
|
5.02
|
9,510
|
|
|
9/21/2020
|
0.00 / 0.00%
|
6.38
|
6.38
|
6.31
|
6.38
|
6.34
|
5.05
|
41,350
|
|
|
9/18/2020
|
-0.01 / -0.16%
|
6.36
|
6.45
|
6.35
|
6.38
|
6.38
|
5.05
|
143,950
|
|
|
9/17/2020
|
-0.03 / -0.47%
|
6.42
|
6.42
|
6.38
|
6.39
|
6.38
|
5.05
|
12,220
|
|
|
9/16/2020
|
-0.05 / -0.77%
|
6.47
|
6.47
|
6.40
|
6.42
|
6.42
|
5.08
|
46,560
|
|
|
9/15/2020
|
+0.06 / +0.94%
|
6.41
|
6.50
|
6.40
|
6.47
|
6.43
|
5.12
|
48,870
|
|
|