|
Closing price on 5/10/2019
|
|
| Open |
9.71 |
| High |
9.92 |
| Low |
9.60 |
| Volume |
20,670 |
| Split-adjusted Price |
5.20 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2019
|
-0.05 / -0.50%
|
9.71
|
9.92
|
9.60
|
9.92
|
9.63
|
5.20
|
20,670
|
|
|
5/9/2019
|
+0.07 / +0.71%
|
9.99
|
9.99
|
9.70
|
9.97
|
9.91
|
5.22
|
6,130
|
|
|
5/8/2019
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.80
|
5.18
|
520
|
|
|
5/7/2019
|
-0.09 / -0.90%
|
9.99
|
9.99
|
9.90
|
9.90
|
9.95
|
5.18
|
610
|
|
|
5/6/2019
|
-0.21 / -2.06%
|
9.75
|
10.05
|
9.71
|
9.99
|
9.76
|
5.23
|
15,570
|
|
|
5/3/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.34
|
0
|
|
|
5/2/2019
|
0.00 / 0.00%
|
10.15
|
10.20
|
10.15
|
10.20
|
10.18
|
5.34
|
2,280
|
|
|
4/26/2019
|
-0.05 / -0.49%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.10
|
5.34
|
5,010
|
|
|
4/25/2019
|
0.00 / 0.00%
|
10.00
|
10.25
|
10.00
|
10.25
|
10.12
|
5.37
|
7,310
|
|
|
4/24/2019
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
5.37
|
0
|
|
|
4/23/2019
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
5.37
|
50
|
|
|
4/22/2019
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
5.37
|
10,850
|
|
|
4/19/2019
|
-0.10 / -0.97%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
5.37
|
8,300
|
|
|
4/18/2019
|
+0.10 / +0.98%
|
10.25
|
10.35
|
10.25
|
10.35
|
10.34
|
5.42
|
5,030
|
|
|
4/17/2019
|
-0.05 / -0.49%
|
10.30
|
10.30
|
10.25
|
10.25
|
10.28
|
5.37
|
9,300
|
|
|
4/16/2019
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.39
|
5.39
|
9,820
|
|
|
4/12/2019
|
-0.05 / -0.48%
|
10.30
|
10.35
|
10.30
|
10.30
|
10.31
|
5.39
|
16,520
|
|
|
4/11/2019
|
+0.05 / +0.49%
|
10.30
|
10.35
|
10.30
|
10.35
|
10.33
|
5.42
|
10,600
|
|
|
4/10/2019
|
0.00 / 0.00%
|
10.30
|
10.35
|
10.30
|
10.30
|
10.31
|
5.39
|
9,550
|
|
|
4/9/2019
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.39
|
3,400
|
|
|
4/8/2019
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.39
|
51,550
|
|
|
4/5/2019
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.39
|
10,680
|
|
|
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
|
|
|