|
Closing price on 11/8/2018
|
|
| Open |
10.25 |
| High |
10.45 |
| Low |
10.10 |
| Volume |
12,740 |
| Split-adjusted Price |
5.22 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2018
|
+0.05 / +0.49%
|
10.25
|
10.45
|
10.10
|
10.25
|
10.20
|
5.22
|
12,740
|
|
|
11/7/2018
|
+0.10 / +0.99%
|
10.10
|
10.25
|
9.92
|
10.20
|
10.22
|
5.19
|
4,990
|
|
|
11/6/2018
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
5.14
|
2,950
|
|
|
11/5/2018
|
-0.10 / -0.98%
|
10.10
|
10.20
|
10.10
|
10.10
|
10.13
|
5.14
|
1,320
|
|
|
11/2/2018
|
-0.05 / -0.49%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.10
|
5.19
|
11,720
|
|
|
11/1/2018
|
0.00 / 0.00%
|
10.05
|
10.30
|
10.00
|
10.25
|
10.15
|
5.22
|
8,140
|
|
|
10/31/2018
|
0.00 / 0.00%
|
10.35
|
10.35
|
10.25
|
10.25
|
10.30
|
5.22
|
1,620
|
|
|
10/30/2018
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
5.22
|
1,200
|
|
|
10/29/2018
|
-0.15 / -1.44%
|
10.05
|
10.25
|
10.05
|
10.25
|
10.12
|
5.22
|
6,820
|
|
|
10/26/2018
|
+0.20 / +1.96%
|
10.00
|
10.45
|
10.00
|
10.40
|
10.30
|
5.29
|
7,090
|
|
|
10/25/2018
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.07
|
5.19
|
45,370
|
|
|
10/24/2018
|
0.00 / 0.00%
|
10.00
|
10.35
|
10.00
|
10.20
|
10.13
|
5.19
|
55,400
|
|
|
10/23/2018
|
+0.10 / +0.99%
|
10.00
|
10.20
|
9.91
|
10.20
|
10.01
|
5.19
|
68,950
|
|
|
10/22/2018
|
-0.15 / -1.46%
|
10.05
|
10.20
|
10.00
|
10.10
|
10.00
|
5.14
|
50,690
|
|
|
10/19/2018
|
-0.10 / -0.97%
|
10.20
|
10.40
|
10.00
|
10.25
|
10.04
|
5.22
|
33,950
|
|
|
10/18/2018
|
+0.15 / +1.47%
|
10.40
|
10.40
|
10.20
|
10.35
|
10.26
|
5.27
|
9,060
|
|
|
10/17/2018
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.20
|
10.32
|
5.19
|
38,670
|
|
|
10/16/2018
|
+0.15 / +1.49%
|
10.30
|
10.35
|
10.05
|
10.20
|
10.23
|
5.19
|
4,100
|
|
|
10/15/2018
|
-0.25 / -2.43%
|
10.00
|
10.10
|
10.00
|
10.05
|
10.05
|
5.11
|
7,760
|
|
|
10/12/2018
|
+0.10 / +0.98%
|
10.00
|
10.40
|
10.00
|
10.30
|
10.17
|
5.24
|
23,200
|
|
|
10/11/2018
|
-0.15 / -1.45%
|
10.20
|
10.30
|
9.90
|
10.20
|
10.06
|
5.19
|
39,980
|
|
|
10/10/2018
|
0.00 / 0.00%
|
10.15
|
10.35
|
10.10
|
10.35
|
10.24
|
5.27
|
3,080
|
|
|
10/9/2018
|
-0.10 / -0.96%
|
10.15
|
10.45
|
10.10
|
10.35
|
10.10
|
5.27
|
4,850
|
|
|
10/8/2018
|
+0.10 / +0.97%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
5.32
|
10
|
|
|
10/5/2018
|
-0.05 / -0.48%
|
10.45
|
10.45
|
10.10
|
10.35
|
10.12
|
5.27
|
10,870
|
|
|
10/4/2018
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.29
|
0
|
|
|
10/3/2018
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.34
|
5.29
|
11,320
|
|
|
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
|
|
|