|
Closing price on 3/4/2020
|
|
| Open |
9.34 |
| High |
9.38 |
| Low |
9.00 |
| Volume |
1,980 |
| Split-adjusted Price |
5.16 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/3/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.25
|
0
|
|
|
1/31/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.25
|
0
|
|
|
1/30/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.25
|
1,000
|
|
|
1/22/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.25
|
3,900
|
|
|
1/21/2020
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.55
|
5.25
|
5,200
|
|
|
1/20/2020
|
-0.10 / -1.03%
|
9.98
|
9.98
|
9.50
|
9.60
|
9.60
|
5.30
|
3,020
|
|
|
1/17/2020
|
+0.20 / +2.11%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
5.36
|
50
|
|
|
1/16/2020
|
-0.10 / -1.04%
|
9.54
|
9.54
|
9.50
|
9.50
|
9.52
|
5.25
|
460
|
|
|