|
Closing price on 4/4/2019
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.30 |
| Volume |
10 |
| Split-adjusted Price |
5.39 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2019
|
-0.05 / -0.48%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.39
|
10
|
|
|
4/3/2019
|
0.00 / 0.00%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
5.42
|
8,720
|
|
|
4/2/2019
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.35
|
10.35
|
10.43
|
5.42
|
8,720
|
|
|
4/1/2019
|
+0.10 / +0.98%
|
10.30
|
10.35
|
10.30
|
10.35
|
10.33
|
5.42
|
13,840
|
|
|
3/29/2019
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
5.37
|
0
|
|
|
3/28/2019
|
-0.05 / -0.49%
|
10.25
|
10.25
|
10.20
|
10.25
|
10.24
|
5.37
|
2,190
|
|
|
3/27/2019
|
+0.20 / +1.98%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.28
|
5.39
|
2,140
|
|
|
3/26/2019
|
-0.15 / -1.46%
|
10.25
|
10.30
|
10.10
|
10.10
|
10.22
|
5.29
|
11,740
|
|
|
3/25/2019
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.05
|
10.25
|
10.20
|
5.37
|
12,160
|
|
|
3/22/2019
|
0.00 / 0.00%
|
10.20
|
10.25
|
10.15
|
10.25
|
10.20
|
5.37
|
10,100
|
|
|
3/21/2019
|
+0.05 / +0.49%
|
10.20
|
10.25
|
10.20
|
10.25
|
10.25
|
5.37
|
10,440
|
|
|
3/20/2019
|
0.00 / 0.00%
|
10.15
|
10.20
|
10.10
|
10.20
|
10.16
|
5.34
|
3,000
|
|
|
3/19/2019
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.18
|
5.34
|
2,810
|
|
|
3/18/2019
|
+0.10 / +1.00%
|
10.10
|
10.15
|
10.10
|
10.10
|
10.11
|
5.29
|
11,000
|
|
|
3/15/2019
|
-0.10 / -0.99%
|
10.15
|
10.15
|
10.00
|
10.00
|
10.11
|
5.24
|
9,400
|
|
|
3/14/2019
|
-0.10 / -0.98%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.10
|
5.29
|
2,530
|
|
|
3/13/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.06
|
5.34
|
6,360
|
|
|
3/12/2019
|
+0.10 / +0.99%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
5.34
|
30
|
|
|
3/11/2019
|
-0.15 / -1.46%
|
10.00
|
10.30
|
10.00
|
10.10
|
10.01
|
5.29
|
53,160
|
|
|
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
|
|
|