|
Closing price on 11/6/2020
|
|
| Open |
5.70 |
| High |
5.74 |
| Low |
5.70 |
| Volume |
29,650 |
| Split-adjusted Price |
4.54 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2020
|
+0.07 / +1.23%
|
5.70
|
5.74
|
5.70
|
5.74
|
5.70
|
4.54
|
29,650
|
|
|
11/5/2020
|
-0.03 / -0.53%
|
5.69
|
5.70
|
5.66
|
5.67
|
5.69
|
4.48
|
35,810
|
|
|
11/4/2020
|
0.00 / 0.00%
|
5.75
|
5.75
|
5.70
|
5.70
|
5.70
|
4.51
|
3,640
|
|
|
11/3/2020
|
-0.04 / -0.70%
|
5.61
|
5.75
|
5.61
|
5.70
|
5.70
|
4.51
|
11,020
|
|
|
11/2/2020
|
+0.02 / +0.35%
|
5.58
|
5.74
|
5.58
|
5.74
|
5.59
|
4.54
|
110
|
|
|
10/30/2020
|
-0.03 / -0.52%
|
5.75
|
5.75
|
5.72
|
5.72
|
5.74
|
4.52
|
30,280
|
|
|
10/29/2020
|
0.00 / 0.00%
|
5.75
|
5.79
|
5.70
|
5.75
|
5.74
|
4.55
|
63,210
|
|
|
10/28/2020
|
-0.03 / -0.52%
|
5.79
|
5.79
|
5.70
|
5.75
|
5.76
|
4.55
|
26,390
|
|
|
10/27/2020
|
-0.02 / -0.34%
|
5.79
|
5.80
|
5.75
|
5.78
|
5.78
|
4.57
|
35,790
|
|
|
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
|
|
|