Closing price on 2/25/2019
|
|
Open |
10.00 |
High |
10.00 |
Low |
9.90 |
Volume |
20,720 |
Split-adjusted Price |
5.21 |
|
|
KHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/25/2019
|
+0.02 / +0.20%
|
10.00
|
10.00
|
9.90
|
9.95
|
9.94
|
5.21
|
20,720
|
|
2/22/2019
|
-0.06 / -0.60%
|
10.00
|
10.00
|
9.90
|
9.93
|
9.97
|
5.20
|
38,820
|
|
2/21/2019
|
-0.01 / -0.10%
|
10.00
|
10.00
|
9.90
|
9.99
|
10.00
|
5.23
|
79,030
|
|
2/20/2019
|
+0.01 / +0.10%
|
9.99
|
10.00
|
9.99
|
10.00
|
10.00
|
5.24
|
3,210
|
|
2/19/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.98
|
9.99
|
9.99
|
5.23
|
22,550
|
|
2/18/2019
|
-0.01 / -0.10%
|
9.90
|
10.10
|
9.90
|
9.99
|
9.97
|
5.23
|
20,230
|
|
2/15/2019
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.24
|
2,720
|
|
2/14/2019
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.00
|
5.29
|
5,500
|
|
2/13/2019
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.05
|
5.29
|
19,230
|
|
2/12/2019
|
-0.15 / -1.48%
|
10.05
|
10.05
|
10.00
|
10.00
|
10.04
|
5.24
|
12,050
|
|
2/11/2019
|
+0.05 / +0.50%
|
10.15
|
10.20
|
9.99
|
10.15
|
10.04
|
5.32
|
12,950
|
|
2/1/2019
|
+0.10 / +1.00%
|
10.10
|
10.10
|
9.99
|
10.10
|
10.05
|
5.29
|
9,550
|
|
1/31/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.24
|
1,500
|
|
1/30/2019
|
+0.01 / +0.10%
|
10.00
|
10.00
|
9.81
|
10.00
|
9.91
|
5.24
|
9,280
|
|
1/29/2019
|
+0.09 / +0.91%
|
9.81
|
9.99
|
9.81
|
9.99
|
9.90
|
5.23
|
1,030
|
|
1/28/2019
|
-0.09 / -0.90%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5.18
|
12,010
|
|
1/25/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.99
|
9.85
|
5.23
|
27,510
|
|
1/24/2019
|
-0.01 / -0.10%
|
10.00
|
10.00
|
9.80
|
9.99
|
9.92
|
5.23
|
17,030
|
|
1/23/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.94
|
5.24
|
34,910
|
|
1/22/2019
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.24
|
28,210
|
|
1/21/2019
|
-0.15 / -1.49%
|
10.00
|
10.15
|
9.90
|
9.90
|
10.02
|
5.18
|
50,200
|
|
1/18/2019
|
+0.05 / +0.50%
|
10.10
|
10.10
|
10.00
|
10.05
|
10.06
|
5.26
|
23,110
|
|
1/17/2019
|
-0.10 / -0.99%
|
10.00
|
10.00
|
9.75
|
10.00
|
10.00
|
5.24
|
2,500
|
|
1/16/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
5.29
|
0
|
|
1/15/2019
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.02
|
5.29
|
28,650
|
|
1/14/2019
|
0.00 / 0.00%
|
10.05
|
10.10
|
10.00
|
10.10
|
10.00
|
5.29
|
20,400
|
|
1/11/2019
|
-0.05 / -0.49%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.00
|
5.29
|
20,700
|
|
1/10/2019
|
+0.05 / +0.50%
|
10.00
|
10.15
|
10.00
|
10.15
|
10.08
|
5.32
|
10,010
|
|
1/9/2019
|
0.00 / 0.00%
|
10.10
|
10.15
|
10.00
|
10.10
|
10.09
|
5.29
|
1,370
|
|
1/8/2019
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
9.99
|
5.29
|
10,410
|
|
|