|
Closing price on 12/19/2018
|
|
| Open |
10.05 |
| High |
10.35 |
| Low |
10.00 |
| Volume |
40,010 |
| Split-adjusted Price |
5.42 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2018
|
-0.05 / -0.48%
|
10.05
|
10.35
|
10.00
|
10.35
|
10.19
|
5.42
|
40,010
|
|
|
12/18/2018
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.00
|
10.40
|
10.03
|
5.45
|
50,030
|
|
|
12/17/2018
|
-0.15 / -1.41%
|
10.20
|
10.50
|
10.15
|
10.50
|
10.34
|
5.50
|
2,580
|
|
|
12/14/2018
|
0.00 / 0.00%
|
10.65
|
10.65
|
10.65
|
10.65
|
10.65
|
5.58
|
0
|
|
|
12/13/2018
|
+0.15 / +1.43%
|
10.65
|
10.65
|
10.65
|
10.65
|
10.65
|
5.58
|
10
|
|
|
12/12/2018
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.42
|
5.50
|
18,900
|
|
|
12/11/2018
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.45
|
5.50
|
4,210
|
|
|
12/10/2018
|
+0.25 / +2.44%
|
10.40
|
10.65
|
10.40
|
10.50
|
10.43
|
5.50
|
29,920
|
|
|
12/7/2018
|
0.00 / 0.00%
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
5.37
|
1,200
|
|
|
12/6/2018
|
0.00 / 0.00%
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
5.37
|
120
|
|
|
12/5/2018
|
-0.05 / -0.47%
|
10.60
|
10.60
|
10.40
|
10.55
|
10.43
|
5.37
|
28,870
|
|
|
12/4/2018
|
0.00 / 0.00%
|
10.60
|
10.65
|
10.60
|
10.60
|
10.61
|
5.39
|
1,620
|
|
|
12/3/2018
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.57
|
5.39
|
47,210
|
|
|
11/30/2018
|
0.00 / 0.00%
|
10.45
|
10.55
|
10.45
|
10.50
|
10.51
|
5.34
|
3,330
|
|
|
11/29/2018
|
+0.05 / +0.48%
|
10.50
|
10.50
|
10.45
|
10.50
|
10.48
|
5.34
|
39,780
|
|
|
11/28/2018
|
-0.05 / -0.48%
|
10.50
|
10.50
|
10.45
|
10.45
|
10.49
|
5.32
|
14,010
|
|
|
11/27/2018
|
+0.05 / +0.48%
|
10.35
|
10.55
|
10.35
|
10.50
|
10.51
|
5.34
|
13,510
|
|
|
11/26/2018
|
+0.15 / +1.46%
|
10.30
|
10.50
|
10.30
|
10.45
|
10.34
|
5.32
|
29,310
|
|
|
11/23/2018
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.32
|
5.24
|
11,820
|
|
|
11/22/2018
|
+0.05 / +0.49%
|
10.25
|
10.30
|
10.10
|
10.30
|
10.26
|
5.24
|
7,310
|
|
|
11/21/2018
|
-0.05 / -0.49%
|
10.00
|
10.30
|
10.00
|
10.25
|
10.14
|
5.22
|
1,150
|
|
|
11/20/2018
|
+0.15 / +1.48%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.20
|
5.24
|
3,870
|
|
|
11/19/2018
|
-0.05 / -0.49%
|
10.05
|
10.15
|
10.05
|
10.15
|
10.11
|
5.16
|
6,530
|
|
|
11/16/2018
|
0.00 / 0.00%
|
10.05
|
10.20
|
10.05
|
10.20
|
10.11
|
5.19
|
890
|
|
|
11/15/2018
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.19
|
1,500
|
|
|
11/14/2018
|
+0.10 / +0.99%
|
10.25
|
10.25
|
10.10
|
10.20
|
10.11
|
5.19
|
58,730
|
|
|
11/13/2018
|
0.00 / 0.00%
|
10.10
|
10.30
|
9.94
|
10.10
|
10.10
|
5.14
|
28,810
|
|
|
11/12/2018
|
+0.05 / +0.50%
|
10.30
|
10.30
|
10.05
|
10.10
|
10.16
|
5.14
|
8,270
|
|
|
11/9/2018
|
-0.20 / -1.95%
|
10.40
|
10.45
|
10.00
|
10.05
|
10.15
|
5.11
|
77,710
|
|
|
11/8/2018
|
+0.05 / +0.49%
|
10.25
|
10.45
|
10.10
|
10.25
|
10.20
|
5.22
|
12,740
|
|
|