|
Closing price on 3/26/2018
|
|
| Open |
9.50 |
| High |
9.60 |
| Low |
9.40 |
| Volume |
40,260 |
| Split-adjusted Price |
4.83 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2018
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.41
|
4.83
|
40,260
|
|
|
3/23/2018
|
-0.60 / -5.94%
|
9.61
|
9.66
|
9.40
|
9.50
|
9.44
|
4.78
|
119,810
|
|
|
3/22/2018
|
+0.10 / +1.00%
|
9.71
|
10.10
|
9.71
|
10.10
|
9.91
|
5.09
|
230
|
|
|
3/21/2018
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.80
|
10.00
|
9.94
|
5.03
|
7,040
|
|
|
3/20/2018
|
-0.10 / -0.99%
|
10.15
|
10.15
|
9.90
|
10.00
|
10.00
|
5.03
|
24,210
|
|
|
3/19/2018
|
+0.10 / +1.00%
|
10.15
|
10.15
|
10.00
|
10.10
|
10.10
|
5.09
|
1,020
|
|
|
3/16/2018
|
-0.15 / -1.48%
|
9.90
|
10.05
|
9.90
|
10.00
|
9.96
|
5.03
|
3,360
|
|
|
3/15/2018
|
+0.10 / +1.00%
|
10.20
|
10.20
|
9.90
|
10.15
|
10.11
|
5.11
|
2,670
|
|
|
3/14/2018
|
0.00 / 0.00%
|
10.05
|
10.05
|
9.85
|
10.05
|
9.96
|
5.06
|
7,330
|
|
|
3/13/2018
|
+0.05 / +0.50%
|
9.60
|
10.20
|
9.60
|
10.05
|
9.60
|
5.06
|
2,500
|
|
|
3/12/2018
|
+0.12 / +1.21%
|
9.25
|
10.00
|
9.25
|
10.00
|
9.78
|
5.03
|
7,260
|
|
|
3/9/2018
|
-0.02 / -0.20%
|
9.90
|
9.90
|
9.80
|
9.88
|
9.87
|
4.97
|
1,950
|
|
|
3/8/2018
|
0.00 / 0.00%
|
9.98
|
9.98
|
9.50
|
9.90
|
9.86
|
4.98
|
1,420
|
|
|
3/7/2018
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.65
|
9.90
|
9.83
|
4.98
|
13,020
|
|
|
3/6/2018
|
-0.08 / -0.80%
|
10.20
|
10.20
|
9.62
|
9.90
|
9.74
|
4.98
|
6,980
|
|
|
3/5/2018
|
-0.02 / -0.20%
|
9.98
|
9.98
|
9.80
|
9.98
|
9.94
|
5.02
|
3,470
|
|
|
3/2/2018
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.86
|
10.00
|
10.00
|
5.03
|
200
|
|
|
3/1/2018
|
-0.10 / -0.99%
|
10.15
|
10.15
|
10.00
|
10.00
|
10.00
|
5.03
|
20
|
|
|
2/28/2018
|
+0.10 / +1.00%
|
9.90
|
10.10
|
9.90
|
10.10
|
9.95
|
5.09
|
6,130
|
|
|
2/27/2018
|
+0.10 / +1.01%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.08
|
5.03
|
5,060
|
|
|
2/26/2018
|
-0.10 / -1.00%
|
10.00
|
10.20
|
9.80
|
9.90
|
9.85
|
4.98
|
6,190
|
|
|
2/23/2018
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.10
|
5.03
|
1,050
|
|
|
2/22/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.60
|
10.00
|
9.90
|
5.03
|
240
|
|
|
2/21/2018
|
-0.15 / -1.48%
|
10.15
|
10.20
|
10.00
|
10.00
|
10.05
|
5.03
|
13,930
|
|
|
2/13/2018
|
+0.20 / +2.01%
|
10.20
|
10.20
|
9.95
|
10.15
|
10.13
|
5.11
|
9,080
|
|
|
2/12/2018
|
-0.05 / -0.50%
|
10.00
|
10.00
|
9.95
|
9.95
|
9.95
|
5.01
|
20
|
|
|
2/9/2018
|
+0.05 / +0.50%
|
10.00
|
10.00
|
9.70
|
10.00
|
9.74
|
5.03
|
8,730
|
|
|
2/8/2018
|
-0.03 / -0.30%
|
9.95
|
9.95
|
9.95
|
9.95
|
9.95
|
5.01
|
140
|
|
|
2/7/2018
|
+0.18 / +1.84%
|
9.60
|
10.00
|
9.60
|
9.98
|
9.80
|
5.02
|
10,040
|
|
|
2/6/2018
|
-0.20 / -2.00%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.85
|
4.93
|
7,210
|
|
|