|
Closing price on 12/24/2019
|
|
| Open |
9.70 |
| High |
9.99 |
| Low |
9.54 |
| Volume |
1,630 |
| Split-adjusted Price |
5.27 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2019
|
+0.01 / +0.10%
|
9.70
|
9.99
|
9.54
|
9.54
|
9.82
|
5.27
|
1,630
|
|
|
12/23/2019
|
+0.03 / +0.32%
|
9.50
|
9.64
|
9.50
|
9.53
|
9.54
|
5.26
|
5,160
|
|
|
12/20/2019
|
-0.09 / -0.94%
|
9.53
|
9.53
|
9.50
|
9.50
|
9.52
|
5.25
|
5,070
|
|
|
12/19/2019
|
0.00 / 0.00%
|
9.59
|
9.59
|
9.59
|
9.59
|
9.59
|
5.30
|
0
|
|
|
12/18/2019
|
-0.15 / -1.54%
|
9.74
|
9.74
|
9.50
|
9.59
|
9.64
|
5.30
|
510
|
|
|
12/17/2019
|
+0.24 / +2.53%
|
9.77
|
9.77
|
9.40
|
9.74
|
9.51
|
5.38
|
4,730
|
|
|
12/16/2019
|
0.00 / 0.00%
|
9.49
|
9.50
|
9.49
|
9.50
|
9.50
|
5.25
|
7,350
|
|
|
12/13/2019
|
+0.01 / +0.11%
|
9.48
|
9.55
|
9.48
|
9.50
|
9.50
|
5.25
|
500
|
|
|
12/12/2019
|
-0.08 / -0.84%
|
9.25
|
9.58
|
9.25
|
9.49
|
9.29
|
5.24
|
4,090
|
|
|
12/11/2019
|
-0.01 / -0.10%
|
9.57
|
9.57
|
9.57
|
9.57
|
9.57
|
5.29
|
20
|
|
|
12/10/2019
|
-0.02 / -0.21%
|
9.50
|
9.58
|
9.24
|
9.58
|
9.48
|
5.29
|
3,860
|
|
|
12/9/2019
|
-0.30 / -3.03%
|
9.21
|
9.79
|
9.21
|
9.60
|
9.33
|
5.30
|
11,260
|
|
|
12/6/2019
|
+0.40 / +4.21%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.50
|
5.47
|
50
|
|
|
12/5/2019
|
-0.18 / -1.86%
|
9.49
|
9.50
|
9.11
|
9.50
|
9.18
|
5.25
|
2,070
|
|
|
12/4/2019
|
+0.35 / +3.75%
|
9.68
|
9.68
|
9.68
|
9.68
|
9.68
|
5.35
|
30
|
|
|
12/3/2019
|
-0.01 / -0.11%
|
9.79
|
9.79
|
9.30
|
9.33
|
9.55
|
5.15
|
1,120
|
|
|
12/2/2019
|
0.00 / 0.00%
|
9.34
|
9.34
|
9.34
|
9.34
|
9.34
|
5.16
|
640
|
|
|
11/29/2019
|
-0.15 / -1.58%
|
9.40
|
9.40
|
9.34
|
9.34
|
9.37
|
5.16
|
2,340
|
|
|
11/28/2019
|
-0.30 / -3.06%
|
9.49
|
9.49
|
9.49
|
9.49
|
9.49
|
5.24
|
180
|
|
|
11/27/2019
|
+0.10 / +1.03%
|
10.00
|
10.00
|
9.50
|
9.79
|
9.82
|
5.41
|
110
|
|
|
11/26/2019
|
+0.19 / +2.00%
|
9.84
|
9.84
|
9.40
|
9.69
|
9.69
|
5.35
|
30
|
|
|
11/25/2019
|
-0.32 / -3.26%
|
9.79
|
9.79
|
9.50
|
9.50
|
9.55
|
5.08
|
2,200
|
|
|
11/22/2019
|
-0.06 / -0.61%
|
9.90
|
9.90
|
9.70
|
9.82
|
9.83
|
5.25
|
20,220
|
|
|
11/21/2019
|
+0.09 / +0.92%
|
10.00
|
10.00
|
9.88
|
9.88
|
9.94
|
5.28
|
20
|
|
|
11/20/2019
|
-0.01 / -0.10%
|
9.79
|
9.79
|
9.79
|
9.79
|
9.79
|
5.24
|
10
|
|
|
11/19/2019
|
+0.01 / +0.10%
|
9.79
|
9.90
|
9.79
|
9.80
|
9.82
|
5.24
|
620
|
|
|
11/18/2019
|
+0.29 / +3.05%
|
9.89
|
9.89
|
9.60
|
9.79
|
9.80
|
5.24
|
12,550
|
|
|
11/15/2019
|
+0.03 / +0.32%
|
9.46
|
9.89
|
9.46
|
9.50
|
9.49
|
5.08
|
7,270
|
|
|
11/14/2019
|
-0.02 / -0.21%
|
9.49
|
9.49
|
9.30
|
9.47
|
9.45
|
5.07
|
7,410
|
|
|
11/13/2019
|
0.00 / 0.00%
|
9.49
|
9.49
|
9.49
|
9.49
|
9.49
|
5.08
|
140
|
|
|