|
Closing price on 2/7/2020
|
|
| Open |
9.10 |
| High |
9.50 |
| Low |
9.10 |
| Volume |
310 |
| Split-adjusted Price |
5.02 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2020
|
0.00 / 0.00%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.30
|
5.02
|
310
|
|
|
2/6/2020
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.40
|
5.02
|
630
|
|
|
2/5/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.02
|
0
|
|
|
2/4/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.02
|
0
|
|
|
2/3/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.02
|
0
|
|
|
1/31/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.02
|
0
|
|
|
1/30/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.02
|
1,000
|
|
|
1/22/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.02
|
3,900
|
|
|
1/21/2020
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.55
|
5.02
|
5,200
|
|
|
1/20/2020
|
-0.10 / -1.03%
|
9.98
|
9.98
|
9.50
|
9.60
|
9.60
|
5.08
|
3,020
|
|
|
1/17/2020
|
+0.20 / +2.11%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
5.13
|
50
|
|
|
1/16/2020
|
-0.10 / -1.04%
|
9.54
|
9.54
|
9.50
|
9.50
|
9.52
|
5.02
|
460
|
|
|
1/15/2020
|
-0.10 / -1.03%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.55
|
5.08
|
60
|
|
|
1/14/2020
|
+0.20 / +2.11%
|
9.65
|
9.70
|
9.51
|
9.70
|
9.64
|
5.13
|
170
|
|
|
1/13/2020
|
-0.15 / -1.55%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.02
|
1,030
|
|
|
1/10/2020
|
0.00 / 0.00%
|
9.65
|
9.65
|
9.65
|
9.65
|
9.65
|
5.10
|
0
|
|
|
1/9/2020
|
-0.05 / -0.52%
|
9.50
|
9.65
|
9.50
|
9.65
|
9.58
|
5.10
|
2,110
|
|
|
1/8/2020
|
+0.20 / +2.11%
|
10.00
|
10.00
|
9.22
|
9.70
|
9.73
|
5.13
|
490
|
|
|
1/7/2020
|
-0.20 / -2.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.02
|
440
|
|
|
1/6/2020
|
-0.22 / -2.22%
|
10.00
|
10.00
|
9.23
|
9.70
|
9.31
|
5.13
|
12,140
|
|
|
1/3/2020
|
0.00 / 0.00%
|
9.92
|
9.92
|
9.92
|
9.92
|
9.92
|
5.25
|
0
|
|
|
1/2/2020
|
0.00 / 0.00%
|
9.92
|
9.92
|
9.92
|
9.92
|
9.92
|
5.25
|
0
|
|
|
12/31/2019
|
+0.28 / +2.90%
|
9.95
|
9.95
|
9.92
|
9.92
|
9.94
|
5.25
|
50
|
|
|
12/30/2019
|
-0.36 / -3.60%
|
9.68
|
9.68
|
9.46
|
9.64
|
9.64
|
5.10
|
1,660
|
|
|
12/27/2019
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.29
|
1,040
|
|
|
12/26/2019
|
+0.30 / +3.13%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.75
|
5.24
|
690
|
|
|
12/25/2019
|
+0.06 / +0.63%
|
9.54
|
9.60
|
9.54
|
9.60
|
9.57
|
5.08
|
1,010
|
|
|
12/24/2019
|
+0.01 / +0.10%
|
9.70
|
9.99
|
9.54
|
9.54
|
9.82
|
5.04
|
1,630
|
|
|
12/23/2019
|
+0.03 / +0.32%
|
9.50
|
9.64
|
9.50
|
9.53
|
9.54
|
5.04
|
5,160
|
|
|
12/20/2019
|
-0.09 / -0.94%
|
9.53
|
9.53
|
9.50
|
9.50
|
9.52
|
5.02
|
5,070
|
|
|