|
Closing price on 5/11/2018
|
|
| Open |
9.65 |
| High |
9.99 |
| Low |
9.60 |
| Volume |
1,510 |
| Split-adjusted Price |
5.03 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2018
|
+0.34 / +3.52%
|
9.65
|
9.99
|
9.60
|
9.99
|
9.93
|
5.03
|
1,510
|
|
|
5/10/2018
|
-0.25 / -2.53%
|
9.65
|
9.65
|
9.60
|
9.65
|
9.64
|
4.86
|
4,030
|
|
|
5/9/2018
|
-0.09 / -0.90%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.98
|
20
|
|
|
5/8/2018
|
-0.01 / -0.10%
|
9.60
|
9.99
|
9.60
|
9.99
|
9.80
|
5.03
|
60
|
|
|
5/7/2018
|
-0.10 / -0.99%
|
10.00
|
10.15
|
9.59
|
10.00
|
9.63
|
5.03
|
2,180
|
|
|
5/4/2018
|
+0.40 / +4.12%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
5.09
|
20
|
|
|
5/3/2018
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.85
|
4.88
|
5,570
|
|
|
5/2/2018
|
-0.30 / -2.91%
|
9.80
|
10.20
|
9.80
|
10.00
|
9.95
|
5.03
|
60
|
|
|
4/27/2018
|
+0.50 / +5.10%
|
9.50
|
10.45
|
9.50
|
10.30
|
9.95
|
5.19
|
44,130
|
|
|
4/26/2018
|
-0.20 / -2.00%
|
9.80
|
10.00
|
9.53
|
9.80
|
9.75
|
4.93
|
11,180
|
|
|
4/24/2018
|
+0.04 / +0.40%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.63
|
5.03
|
8,620
|
|
|
4/23/2018
|
+0.38 / +3.97%
|
9.80
|
10.00
|
9.80
|
9.96
|
9.89
|
5.01
|
450
|
|
|
4/20/2018
|
-0.17 / -1.74%
|
9.58
|
9.58
|
9.58
|
9.58
|
9.58
|
4.82
|
300
|
|
|
4/19/2018
|
+0.25 / +2.63%
|
9.75
|
9.75
|
9.75
|
9.75
|
9.75
|
4.91
|
60
|
|
|
4/18/2018
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.40
|
9.50
|
9.50
|
4.78
|
2,420
|
|
|
4/17/2018
|
+0.10 / +1.06%
|
9.32
|
9.90
|
9.32
|
9.50
|
9.41
|
4.78
|
2,870
|
|
|
4/16/2018
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.44
|
4.73
|
5,510
|
|
|
4/13/2018
|
-0.19 / -1.94%
|
9.60
|
9.73
|
9.60
|
9.60
|
9.71
|
4.83
|
4,120
|
|
|
4/12/2018
|
-0.01 / -0.10%
|
9.60
|
9.79
|
9.60
|
9.79
|
9.70
|
4.93
|
840
|
|
|
4/11/2018
|
+0.17 / +1.77%
|
9.98
|
9.98
|
9.30
|
9.80
|
9.82
|
4.93
|
7,130
|
|
|
4/10/2018
|
0.00 / 0.00%
|
9.68
|
9.68
|
9.60
|
9.63
|
9.65
|
4.85
|
9,690
|
|
|
4/9/2018
|
+0.03 / +0.31%
|
9.64
|
9.65
|
9.60
|
9.63
|
9.63
|
4.85
|
10,340
|
|
|
4/6/2018
|
+0.05 / +0.52%
|
9.80
|
9.80
|
9.52
|
9.60
|
9.68
|
4.83
|
480
|
|
|
4/5/2018
|
-0.05 / -0.52%
|
9.60
|
9.64
|
9.50
|
9.55
|
9.56
|
4.81
|
1,360
|
|
|
4/4/2018
|
0.00 / 0.00%
|
9.78
|
9.78
|
9.60
|
9.60
|
9.69
|
4.83
|
1,270
|
|
|
4/3/2018
|
0.00 / 0.00%
|
9.64
|
9.64
|
9.60
|
9.60
|
9.62
|
4.83
|
2,090
|
|
|
4/2/2018
|
+0.03 / +0.31%
|
9.57
|
10.20
|
9.57
|
9.60
|
9.62
|
4.83
|
4,780
|
|
|
3/30/2018
|
-0.01 / -0.10%
|
9.58
|
9.58
|
9.30
|
9.57
|
9.41
|
4.82
|
2,020
|
|
|
3/29/2018
|
+0.08 / +0.84%
|
9.50
|
9.58
|
9.50
|
9.58
|
9.54
|
4.82
|
3,010
|
|
|
3/28/2018
|
-0.09 / -0.94%
|
9.50
|
9.50
|
9.45
|
9.50
|
9.50
|
4.78
|
1,270
|
|
|