|
Closing price on 3/16/2020
|
|
| Open |
8.56 |
| High |
9.22 |
| Low |
8.56 |
| Volume |
10,260 |
| Split-adjusted Price |
5.09 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2020
|
+0.02 / +0.22%
|
8.56
|
9.22
|
8.56
|
9.22
|
8.87
|
5.09
|
10,260
|
|
|
3/13/2020
|
-0.29 / -3.06%
|
8.83
|
9.28
|
8.83
|
9.20
|
9.02
|
5.08
|
1,220
|
|
|
3/12/2020
|
+0.19 / +2.04%
|
9.00
|
9.49
|
8.65
|
9.49
|
8.69
|
5.24
|
24,290
|
|
|
3/11/2020
|
+0.11 / +1.20%
|
9.30
|
9.30
|
8.70
|
9.30
|
8.90
|
5.14
|
4,830
|
|
|
3/10/2020
|
-0.10 / -1.08%
|
9.70
|
9.70
|
8.75
|
9.19
|
8.95
|
5.08
|
2,570
|
|
|
3/9/2020
|
-0.01 / -0.11%
|
9.00
|
9.29
|
9.00
|
9.29
|
9.15
|
5.13
|
1,120
|
|
|
3/6/2020
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
5.14
|
100
|
|
|
3/5/2020
|
-0.04 / -0.43%
|
9.29
|
9.30
|
9.29
|
9.30
|
9.30
|
5.14
|
60
|
|
|
3/4/2020
|
-0.01 / -0.11%
|
9.34
|
9.38
|
9.00
|
9.34
|
9.09
|
5.16
|
1,980
|
|
|
3/3/2020
|
-0.03 / -0.32%
|
9.10
|
9.35
|
9.00
|
9.35
|
9.20
|
5.16
|
11,240
|
|
|
3/2/2020
|
+0.38 / +4.22%
|
9.38
|
9.38
|
9.10
|
9.38
|
9.31
|
5.18
|
1,050
|
|
|
2/28/2020
|
-0.35 / -3.74%
|
9.33
|
9.33
|
9.00
|
9.00
|
9.30
|
4.97
|
430
|
|
|
2/27/2020
|
-0.05 / -0.53%
|
9.36
|
9.36
|
9.35
|
9.35
|
9.36
|
5.16
|
120
|
|
|
2/26/2020
|
+0.01 / +0.11%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.04
|
5.19
|
6,860
|
|
|
2/25/2020
|
-0.01 / -0.11%
|
9.37
|
9.39
|
9.37
|
9.39
|
9.38
|
5.19
|
30
|
|
|
2/24/2020
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
5.19
|
0
|
|
|
2/21/2020
|
+0.17 / +1.84%
|
9.19
|
9.40
|
9.19
|
9.40
|
9.32
|
5.19
|
2,360
|
|
|
2/20/2020
|
+0.01 / +0.11%
|
9.22
|
9.40
|
9.22
|
9.23
|
9.22
|
5.10
|
40
|
|
|
2/19/2020
|
+0.02 / +0.22%
|
9.10
|
9.39
|
9.10
|
9.22
|
9.20
|
5.09
|
1,230
|
|
|
2/18/2020
|
-0.03 / -0.33%
|
9.20
|
9.20
|
9.19
|
9.20
|
9.20
|
5.08
|
2,110
|
|
|
2/17/2020
|
-0.02 / -0.22%
|
9.24
|
9.24
|
9.23
|
9.23
|
9.24
|
5.10
|
610
|
|
|
2/14/2020
|
0.00 / 0.00%
|
9.25
|
9.25
|
9.00
|
9.25
|
9.19
|
5.11
|
3,470
|
|
|
2/13/2020
|
-0.05 / -0.54%
|
9.25
|
9.25
|
9.25
|
9.25
|
9.25
|
5.11
|
250
|
|
|
2/12/2020
|
-0.10 / -1.06%
|
9.40
|
9.40
|
8.89
|
9.30
|
8.99
|
5.14
|
18,790
|
|
|
2/11/2020
|
-0.10 / -1.05%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.35
|
5.19
|
1,230
|
|
|
2/10/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.25
|
0
|
|
|
2/7/2020
|
0.00 / 0.00%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.30
|
5.25
|
310
|
|
|
2/6/2020
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.40
|
5.25
|
630
|
|
|
2/5/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.25
|
0
|
|
|
2/4/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.25
|
0
|
|
|