|
Closing price on 12/9/2020
|
|
| Open |
6.46 |
| High |
6.47 |
| Low |
6.40 |
| Volume |
40,030 |
| Split-adjusted Price |
5.11 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2020
|
+0.05 / +0.78%
|
6.46
|
6.47
|
6.40
|
6.46
|
6.44
|
5.11
|
40,030
|
|
|
12/8/2020
|
+0.01 / +0.16%
|
6.40
|
6.54
|
6.35
|
6.41
|
6.45
|
5.07
|
154,920
|
|
|
12/7/2020
|
-0.06 / -0.93%
|
6.40
|
6.40
|
6.36
|
6.40
|
6.40
|
5.06
|
11,610
|
|
|
12/4/2020
|
-0.03 / -0.46%
|
6.40
|
6.47
|
6.39
|
6.46
|
6.42
|
5.11
|
32,550
|
|
|
12/3/2020
|
+0.30 / +4.85%
|
6.10
|
6.49
|
6.05
|
6.49
|
6.33
|
5.13
|
173,860
|
|
|
12/2/2020
|
-0.08 / -1.28%
|
6.21
|
6.27
|
6.06
|
6.19
|
6.22
|
4.90
|
56,150
|
|
|
12/1/2020
|
+0.02 / +0.32%
|
6.21
|
6.27
|
6.00
|
6.27
|
6.15
|
4.96
|
45,800
|
|
|
11/30/2020
|
-0.05 / -0.79%
|
6.30
|
6.30
|
6.20
|
6.25
|
6.26
|
4.94
|
322,010
|
|
|
11/27/2020
|
-0.07 / -1.10%
|
6.30
|
6.42
|
6.26
|
6.30
|
6.29
|
4.98
|
351,950
|
|
|
11/26/2020
|
-0.15 / -2.30%
|
6.52
|
6.52
|
6.30
|
6.37
|
6.38
|
5.04
|
53,200
|
|
|
11/25/2020
|
+0.03 / +0.46%
|
6.49
|
6.54
|
6.40
|
6.52
|
6.50
|
5.16
|
167,300
|
|
|
11/24/2020
|
+0.40 / +6.57%
|
6.09
|
6.51
|
6.00
|
6.49
|
6.29
|
5.13
|
1,491,612
|
|
|
11/23/2020
|
+0.39 / +6.84%
|
5.70
|
6.09
|
5.32
|
6.09
|
5.95
|
4.82
|
105,330
|
|
|
11/20/2020
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.51
|
10,890
|
|
|
11/19/2020
|
+0.02 / +0.35%
|
5.70
|
5.72
|
5.70
|
5.70
|
5.70
|
4.51
|
37,100
|
|
|
11/18/2020
|
0.00 / 0.00%
|
5.69
|
5.75
|
5.68
|
5.68
|
5.72
|
4.49
|
30,220
|
|
|
11/17/2020
|
-0.01 / -0.18%
|
5.61
|
5.69
|
5.61
|
5.68
|
5.68
|
4.49
|
250
|
|
|
11/16/2020
|
0.00 / 0.00%
|
5.68
|
5.69
|
5.66
|
5.69
|
5.67
|
4.50
|
16,820
|
|
|
11/13/2020
|
+0.03 / +0.53%
|
5.66
|
5.69
|
5.66
|
5.69
|
5.67
|
4.50
|
6,690
|
|
|
11/12/2020
|
-0.04 / -0.70%
|
5.70
|
5.70
|
5.66
|
5.66
|
5.70
|
4.48
|
25,720
|
|
|
11/11/2020
|
0.00 / 0.00%
|
5.70
|
5.75
|
5.70
|
5.70
|
5.71
|
4.51
|
15,290
|
|
|
11/10/2020
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.51
|
7,200
|
|
|
11/9/2020
|
-0.04 / -0.70%
|
5.70
|
5.70
|
5.67
|
5.70
|
5.70
|
4.51
|
11,560
|
|
|
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
|
|
|