|
Closing price on 5/19/2020
|
|
| Open |
8.75 |
| High |
8.80 |
| Low |
8.32 |
| Volume |
20,310 |
| Split-adjusted Price |
4.64 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2020
|
+0.01 / +0.12%
|
8.75
|
8.80
|
8.32
|
8.41
|
8.37
|
4.64
|
20,310
|
|
|
5/18/2020
|
-0.20 / -2.33%
|
8.77
|
8.77
|
8.40
|
8.40
|
8.51
|
4.64
|
15,750
|
|
|
5/15/2020
|
-0.39 / -4.34%
|
8.42
|
8.60
|
8.37
|
8.60
|
8.39
|
4.75
|
52,310
|
|
|
5/14/2020
|
+0.49 / +5.76%
|
8.50
|
8.99
|
8.35
|
8.99
|
8.45
|
4.97
|
9,820
|
|
|
5/13/2020
|
-0.30 / -3.41%
|
8.40
|
8.64
|
8.40
|
8.50
|
8.49
|
4.69
|
2,040
|
|
|
5/12/2020
|
+0.38 / +4.51%
|
8.79
|
8.80
|
8.42
|
8.80
|
8.51
|
4.86
|
5,050
|
|
|
5/11/2020
|
+0.02 / +0.24%
|
8.88
|
8.88
|
8.41
|
8.42
|
8.43
|
4.65
|
23,120
|
|
|
5/8/2020
|
-0.04 / -0.47%
|
8.01
|
8.90
|
8.01
|
8.40
|
8.16
|
4.64
|
5,880
|
|
|
5/7/2020
|
-0.44 / -4.95%
|
8.88
|
9.00
|
8.44
|
8.44
|
8.69
|
4.66
|
190
|
|
|
5/6/2020
|
+0.48 / +5.71%
|
8.88
|
8.88
|
8.88
|
8.88
|
8.88
|
4.90
|
10
|
|
|
5/5/2020
|
+0.09 / +1.08%
|
8.78
|
8.78
|
8.40
|
8.40
|
8.59
|
4.64
|
20
|
|
|
5/4/2020
|
-0.53 / -6.00%
|
8.80
|
8.80
|
8.31
|
8.31
|
8.72
|
4.59
|
3,670
|
|
|
4/29/2020
|
+0.44 / +5.24%
|
8.52
|
8.98
|
8.52
|
8.84
|
8.81
|
4.88
|
9,990
|
|
|
4/28/2020
|
+0.31 / +3.83%
|
8.55
|
8.60
|
8.07
|
8.40
|
8.37
|
4.64
|
5,020
|
|
|
4/27/2020
|
-0.17 / -2.06%
|
7.71
|
8.74
|
7.71
|
8.09
|
8.45
|
4.47
|
3,550
|
|
|
4/24/2020
|
+0.05 / +0.61%
|
8.68
|
8.68
|
8.26
|
8.26
|
8.47
|
4.56
|
9,700
|
|
|
4/23/2020
|
-0.06 / -0.73%
|
8.70
|
8.70
|
8.21
|
8.21
|
8.59
|
4.53
|
1,280
|
|
|
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
|
|
|