|
Closing price on 4/22/2020
|
|
| Open |
8.29 |
| High |
8.29 |
| Low |
8.26 |
| Volume |
5,920 |
| Split-adjusted Price |
4.57 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2020
|
-0.53 / -6.02%
|
8.29
|
8.29
|
8.26
|
8.27
|
8.28
|
4.57
|
5,920
|
|
|
4/21/2020
|
+0.43 / +5.14%
|
8.88
|
8.88
|
8.30
|
8.80
|
8.57
|
4.86
|
700
|
|
|
4/20/2020
|
-0.03 / -0.36%
|
8.51
|
8.70
|
8.37
|
8.37
|
8.58
|
4.62
|
11,070
|
|
|
4/17/2020
|
-0.59 / -6.56%
|
8.99
|
8.99
|
8.40
|
8.40
|
8.42
|
4.64
|
2,730
|
|
|
4/16/2020
|
0.00 / 0.00%
|
8.46
|
8.99
|
8.41
|
8.99
|
8.71
|
4.97
|
3,820
|
|
|
4/15/2020
|
+0.42 / +4.90%
|
8.40
|
8.99
|
8.40
|
8.99
|
8.70
|
4.97
|
380
|
|
|
4/14/2020
|
+0.52 / +6.46%
|
8.50
|
8.57
|
8.15
|
8.57
|
8.44
|
4.73
|
2,370
|
|
|
4/13/2020
|
-0.28 / -3.36%
|
8.40
|
8.70
|
8.00
|
8.05
|
8.13
|
4.45
|
2,460
|
|
|
4/10/2020
|
-0.07 / -0.83%
|
8.50
|
8.69
|
8.33
|
8.33
|
8.33
|
4.60
|
600
|
|
|
4/9/2020
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.36
|
8.40
|
8.36
|
4.64
|
5,620
|
|
|
4/8/2020
|
+0.10 / +1.20%
|
8.68
|
8.70
|
8.40
|
8.40
|
8.61
|
4.64
|
2,670
|
|
|
4/7/2020
|
-0.40 / -4.60%
|
8.65
|
8.70
|
8.30
|
8.30
|
8.49
|
4.58
|
2,540
|
|
|
4/6/2020
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.67
|
4.81
|
1,730
|
|
|
4/3/2020
|
-0.22 / -2.47%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.85
|
4.81
|
70
|
|
|
4/1/2020
|
+0.14 / +1.59%
|
8.50
|
8.94
|
8.50
|
8.92
|
8.65
|
4.93
|
1,040
|
|
|
3/31/2020
|
+0.38 / +4.52%
|
8.80
|
8.80
|
8.00
|
8.78
|
8.60
|
4.85
|
80
|
|
|
3/30/2020
|
-0.54 / -6.04%
|
8.60
|
8.94
|
8.34
|
8.40
|
8.57
|
4.64
|
420
|
|
|
3/27/2020
|
+0.53 / +6.30%
|
8.99
|
8.99
|
8.88
|
8.94
|
8.95
|
4.94
|
90
|
|
|
3/26/2020
|
-0.18 / -2.10%
|
8.59
|
8.90
|
8.41
|
8.41
|
8.59
|
4.64
|
40
|
|
|
3/25/2020
|
-0.45 / -4.98%
|
8.99
|
9.00
|
8.59
|
8.59
|
8.79
|
4.74
|
2,570
|
|
|
3/24/2020
|
-0.06 / -0.66%
|
9.00
|
9.04
|
8.99
|
9.04
|
9.02
|
4.99
|
80
|
|
|
3/23/2020
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
5.03
|
20
|
|
|
3/20/2020
|
-0.04 / -0.44%
|
8.65
|
9.10
|
8.65
|
9.10
|
8.88
|
5.03
|
810
|
|
|
3/19/2020
|
-0.02 / -0.22%
|
8.65
|
9.18
|
8.61
|
9.14
|
8.90
|
5.05
|
150
|
|
|
3/18/2020
|
-0.04 / -0.43%
|
8.90
|
9.17
|
8.90
|
9.16
|
9.03
|
5.06
|
1,020
|
|
|
3/17/2020
|
-0.02 / -0.22%
|
9.01
|
9.20
|
8.99
|
9.20
|
9.10
|
5.08
|
670
|
|
|
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
|
|
|