|
Closing price on 11/27/2020
|
|
| Open |
6.30 |
| High |
6.42 |
| Low |
6.26 |
| Volume |
351,950 |
| Split-adjusted Price |
4.77 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2020
|
-0.07 / -1.10%
|
6.30
|
6.42
|
6.26
|
6.30
|
6.29
|
4.77
|
351,950
|
|
|
11/26/2020
|
-0.15 / -2.30%
|
6.52
|
6.52
|
6.30
|
6.37
|
6.38
|
4.82
|
53,200
|
|
|
11/25/2020
|
+0.03 / +0.46%
|
6.49
|
6.54
|
6.40
|
6.52
|
6.50
|
4.94
|
167,300
|
|
|
11/24/2020
|
+0.40 / +6.57%
|
6.09
|
6.51
|
6.00
|
6.49
|
6.29
|
4.91
|
1,491,612
|
|
|
11/23/2020
|
+0.39 / +6.84%
|
5.70
|
6.09
|
5.32
|
6.09
|
5.95
|
4.61
|
105,330
|
|
|
11/20/2020
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.32
|
10,890
|
|
|
11/19/2020
|
+0.02 / +0.35%
|
5.70
|
5.72
|
5.70
|
5.70
|
5.70
|
4.32
|
37,100
|
|
|
11/18/2020
|
0.00 / 0.00%
|
5.69
|
5.75
|
5.68
|
5.68
|
5.72
|
4.30
|
30,220
|
|
|
11/17/2020
|
-0.01 / -0.18%
|
5.61
|
5.69
|
5.61
|
5.68
|
5.68
|
4.30
|
250
|
|
|
11/16/2020
|
0.00 / 0.00%
|
5.68
|
5.69
|
5.66
|
5.69
|
5.67
|
4.31
|
16,820
|
|
|
11/13/2020
|
+0.03 / +0.53%
|
5.66
|
5.69
|
5.66
|
5.69
|
5.67
|
4.31
|
6,690
|
|
|
11/12/2020
|
-0.04 / -0.70%
|
5.70
|
5.70
|
5.66
|
5.66
|
5.70
|
4.29
|
25,720
|
|
|
11/11/2020
|
0.00 / 0.00%
|
5.70
|
5.75
|
5.70
|
5.70
|
5.71
|
4.32
|
15,290
|
|
|
11/10/2020
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.32
|
7,200
|
|
|
11/9/2020
|
-0.04 / -0.70%
|
5.70
|
5.70
|
5.67
|
5.70
|
5.70
|
4.32
|
11,560
|
|
|
11/6/2020
|
+0.07 / +1.23%
|
5.70
|
5.74
|
5.70
|
5.74
|
5.70
|
4.35
|
29,650
|
|
|
11/5/2020
|
-0.03 / -0.53%
|
5.69
|
5.70
|
5.66
|
5.67
|
5.69
|
4.29
|
35,810
|
|
|
11/4/2020
|
0.00 / 0.00%
|
5.75
|
5.75
|
5.70
|
5.70
|
5.70
|
4.32
|
3,640
|
|
|
11/3/2020
|
-0.04 / -0.70%
|
5.61
|
5.75
|
5.61
|
5.70
|
5.70
|
4.32
|
11,020
|
|
|
11/2/2020
|
+0.02 / +0.35%
|
5.58
|
5.74
|
5.58
|
5.74
|
5.59
|
4.35
|
110
|
|
|
10/30/2020
|
-0.03 / -0.52%
|
5.75
|
5.75
|
5.72
|
5.72
|
5.74
|
4.33
|
30,280
|
|
|
10/29/2020
|
0.00 / 0.00%
|
5.75
|
5.79
|
5.70
|
5.75
|
5.74
|
4.35
|
63,210
|
|
|
10/28/2020
|
-0.03 / -0.52%
|
5.79
|
5.79
|
5.70
|
5.75
|
5.76
|
4.35
|
26,390
|
|
|
10/27/2020
|
-0.02 / -0.34%
|
5.79
|
5.80
|
5.75
|
5.78
|
5.78
|
4.38
|
35,790
|
|
|
10/26/2020
|
-0.04 / -0.68%
|
5.80
|
5.84
|
5.75
|
5.80
|
5.77
|
4.39
|
20,280
|
|
|
10/23/2020
|
-0.02 / -0.34%
|
5.86
|
5.86
|
5.80
|
5.84
|
5.82
|
4.42
|
26,280
|
|
|
10/22/2020
|
-0.05 / -0.85%
|
5.91
|
5.91
|
5.86
|
5.86
|
5.87
|
4.44
|
38,830
|
|
|
10/21/2020
|
-0.01 / -0.17%
|
5.92
|
5.95
|
5.91
|
5.91
|
5.91
|
4.47
|
7,730
|
|
|
10/20/2020
|
0.00 / 0.00%
|
5.91
|
6.10
|
5.91
|
5.92
|
5.95
|
4.48
|
33,440
|
|
|
10/19/2020
|
-0.03 / -0.50%
|
5.95
|
5.95
|
5.91
|
5.92
|
5.92
|
4.48
|
56,630
|
|
|