|
Closing price on 10/30/2019
|
|
| Open |
9.29 |
| High |
9.80 |
| Low |
9.29 |
| Volume |
2,030 |
| Split-adjusted Price |
5.02 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2019
|
-0.18 / -1.80%
|
9.29
|
9.80
|
9.29
|
9.80
|
9.36
|
5.02
|
2,030
|
|
|
10/29/2019
|
0.00 / 0.00%
|
9.90
|
9.98
|
9.60
|
9.98
|
9.87
|
5.11
|
630
|
|
|
10/28/2019
|
+0.19 / +1.94%
|
9.98
|
9.98
|
9.98
|
9.98
|
9.98
|
5.11
|
20
|
|
|
10/25/2019
|
+0.19 / +1.98%
|
9.79
|
9.79
|
9.79
|
9.79
|
9.79
|
5.01
|
10
|
|
|
10/24/2019
|
-0.20 / -2.04%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.65
|
4.92
|
1,100
|
|
|
10/23/2019
|
-0.20 / -2.00%
|
9.86
|
9.90
|
9.50
|
9.80
|
9.56
|
5.02
|
8,370
|
|
|
10/22/2019
|
+0.21 / +2.15%
|
9.75
|
10.00
|
9.70
|
10.00
|
9.81
|
5.12
|
3,670
|
|
|
10/21/2019
|
+0.20 / +2.09%
|
9.59
|
9.80
|
9.59
|
9.79
|
9.69
|
5.01
|
900
|
|
|
10/18/2019
|
+0.49 / +5.38%
|
9.10
|
9.59
|
9.10
|
9.59
|
9.41
|
4.91
|
32,420
|
|
|
10/17/2019
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.66
|
0
|
|
|
10/16/2019
|
-0.18 / -1.94%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.05
|
4.66
|
3,070
|
|
|
10/15/2019
|
+0.28 / +3.11%
|
9.00
|
9.28
|
9.00
|
9.28
|
9.14
|
4.75
|
1,010
|
|
|
10/14/2019
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.61
|
1,630
|
|
|
10/11/2019
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.61
|
1,000
|
|
|
10/10/2019
|
0.00 / 0.00%
|
9.00
|
9.07
|
8.80
|
9.00
|
8.89
|
4.61
|
4,160
|
|
|
10/9/2019
|
+0.01 / +0.11%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.61
|
180
|
|
|
10/8/2019
|
-0.31 / -3.33%
|
9.20
|
9.20
|
8.80
|
8.99
|
9.01
|
4.60
|
27,630
|
|
|
10/7/2019
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4.76
|
1,040
|
|
|
10/4/2019
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4.76
|
620
|
|
|
10/3/2019
|
-0.05 / -0.53%
|
9.35
|
9.35
|
9.30
|
9.30
|
9.33
|
4.76
|
2,080
|
|
|
10/2/2019
|
-0.60 / -6.03%
|
9.50
|
9.50
|
9.35
|
9.35
|
9.43
|
4.79
|
2,580
|
|
|
10/1/2019
|
0.00 / 0.00%
|
9.95
|
9.95
|
9.95
|
9.95
|
9.95
|
5.10
|
0
|
|
|
9/30/2019
|
+0.55 / +5.85%
|
9.40
|
10.00
|
9.40
|
9.95
|
9.71
|
5.10
|
4,530
|
|
|
9/27/2019
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
4.81
|
0
|
|
|
9/26/2019
|
+0.01 / +0.11%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
4.81
|
10
|
|
|
9/25/2019
|
0.00 / 0.00%
|
9.40
|
10.00
|
9.39
|
9.39
|
9.55
|
4.81
|
2,270
|
|
|
9/24/2019
|
-0.01 / -0.11%
|
9.38
|
9.39
|
9.38
|
9.39
|
9.39
|
4.81
|
20
|
|
|
9/23/2019
|
-0.20 / -2.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
4.81
|
210
|
|
|
9/20/2019
|
-0.35 / -3.52%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.50
|
4.92
|
2,050
|
|
|
9/19/2019
|
+0.65 / +6.99%
|
9.30
|
9.95
|
9.30
|
9.95
|
9.31
|
5.10
|
2,040
|
|
|