|
Closing price on 6/1/2018
|
|
| Open |
9.39 |
| High |
9.40 |
| Low |
9.00 |
| Volume |
5,580 |
| Split-adjusted Price |
4.73 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2018
|
0.00 / 0.00%
|
9.39
|
9.40
|
9.00
|
9.40
|
9.14
|
4.73
|
5,580
|
|
|
5/31/2018
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
4.73
|
2,050
|
|
|
5/30/2018
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.00
|
9.40
|
9.17
|
4.73
|
19,300
|
|
|
5/29/2018
|
-0.10 / -1.05%
|
9.40
|
9.40
|
8.86
|
9.40
|
8.95
|
4.73
|
9,720
|
|
|
5/28/2018
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.00
|
9.50
|
9.19
|
4.78
|
6,200
|
|
|
5/25/2018
|
0.00 / 0.00%
|
9.42
|
9.50
|
9.30
|
9.50
|
9.43
|
4.78
|
1,220
|
|
|
5/24/2018
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.78
|
200
|
|
|
5/23/2018
|
0.00 / 0.00%
|
9.57
|
9.60
|
9.30
|
9.60
|
9.42
|
4.83
|
23,770
|
|
|
5/22/2018
|
-0.30 / -3.03%
|
9.50
|
9.90
|
9.50
|
9.60
|
9.63
|
4.83
|
7,720
|
|
|
5/21/2018
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.98
|
0
|
|
|
5/18/2018
|
0.00 / 0.00%
|
9.55
|
10.00
|
9.55
|
9.90
|
9.79
|
4.98
|
3,780
|
|
|
5/17/2018
|
0.00 / 0.00%
|
9.89
|
9.90
|
9.89
|
9.90
|
9.90
|
4.98
|
3,100
|
|
|
5/16/2018
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.98
|
0
|
|
|
5/15/2018
|
-0.05 / -0.50%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.98
|
20,960
|
|
|
5/14/2018
|
-0.04 / -0.40%
|
9.51
|
9.95
|
9.50
|
9.95
|
9.73
|
5.01
|
440
|
|
|
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
|
|
|