|
Closing price on 3/8/2019
|
|
| Open |
10.10 |
| High |
10.35 |
| Low |
10.00 |
| Volume |
48,680 |
| Split-adjusted Price |
5.37 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2019
|
0.00 / 0.00%
|
10.10
|
10.35
|
10.00
|
10.25
|
10.07
|
5.37
|
48,680
|
|
|
3/7/2019
|
+0.30 / +3.02%
|
9.95
|
10.25
|
9.95
|
10.25
|
10.09
|
5.37
|
84,550
|
|
|
3/6/2019
|
0.00 / 0.00%
|
9.90
|
9.99
|
9.90
|
9.95
|
9.95
|
5.21
|
49,850
|
|
|
3/5/2019
|
-0.04 / -0.40%
|
9.95
|
9.99
|
9.80
|
9.95
|
9.89
|
5.21
|
38,120
|
|
|
3/4/2019
|
-0.01 / -0.10%
|
9.90
|
10.00
|
9.90
|
9.99
|
9.95
|
5.23
|
18,300
|
|
|
3/1/2019
|
+0.01 / +0.10%
|
9.95
|
10.00
|
9.90
|
10.00
|
9.96
|
5.24
|
11,550
|
|
|
2/28/2019
|
+0.09 / +0.91%
|
9.90
|
9.99
|
9.90
|
9.99
|
9.98
|
5.23
|
5,210
|
|
|
2/27/2019
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5.18
|
3,610
|
|
|
2/26/2019
|
-0.05 / -0.50%
|
9.94
|
9.94
|
9.90
|
9.90
|
9.93
|
5.18
|
12,090
|
|
|
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
|
|
|