|
Closing price on 6/14/2019
|
|
| Open |
9.45 |
| High |
9.50 |
| Low |
9.40 |
| Volume |
10,940 |
| Split-adjusted Price |
5.08 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2019
|
+0.06 / +0.64%
|
9.45
|
9.50
|
9.40
|
9.50
|
9.41
|
5.08
|
10,940
|
|
|
6/13/2019
|
0.00 / 0.00%
|
9.40
|
9.44
|
9.40
|
9.44
|
9.42
|
5.05
|
700
|
|
|
6/12/2019
|
0.00 / 0.00%
|
9.44
|
9.44
|
9.44
|
9.44
|
9.44
|
5.05
|
0
|
|
|
6/11/2019
|
0.00 / 0.00%
|
9.44
|
9.44
|
9.44
|
9.44
|
9.44
|
5.05
|
0
|
|
|
6/10/2019
|
-0.01 / -0.11%
|
9.25
|
9.44
|
9.25
|
9.44
|
9.35
|
5.05
|
910
|
|
|
6/7/2019
|
-0.03 / -0.32%
|
9.48
|
9.48
|
9.40
|
9.45
|
9.45
|
5.05
|
1,190
|
|
|
6/6/2019
|
+0.09 / +0.96%
|
8.90
|
9.50
|
8.90
|
9.48
|
9.01
|
5.07
|
22,200
|
|
|
6/5/2019
|
+0.09 / +0.97%
|
9.30
|
9.39
|
9.30
|
9.39
|
9.39
|
5.02
|
40
|
|
|
6/4/2019
|
-0.08 / -0.85%
|
9.30
|
9.39
|
9.30
|
9.30
|
9.32
|
4.97
|
1,550
|
|
|
6/3/2019
|
-0.01 / -0.11%
|
9.40
|
9.40
|
9.38
|
9.38
|
9.39
|
5.02
|
320
|
|
|
5/31/2019
|
+0.09 / +0.95%
|
9.59
|
9.59
|
9.59
|
9.59
|
9.59
|
5.02
|
10
|
|
|
5/30/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.98
|
90
|
|
|
5/29/2019
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.98
|
2,340
|
|
|
5/28/2019
|
+0.20 / +2.13%
|
9.60
|
9.60
|
9.30
|
9.60
|
9.50
|
5.03
|
2,420
|
|
|
5/27/2019
|
-0.38 / -3.89%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.41
|
4.92
|
10,310
|
|
|
5/24/2019
|
+0.22 / +2.30%
|
9.84
|
9.84
|
9.50
|
9.78
|
9.75
|
5.12
|
3,180
|
|
|
5/23/2019
|
0.00 / 0.00%
|
9.56
|
9.56
|
9.56
|
9.56
|
9.56
|
5.01
|
120
|
|
|
5/22/2019
|
+0.01 / +0.10%
|
9.55
|
9.56
|
9.55
|
9.56
|
9.56
|
5.01
|
4,000
|
|
|
5/21/2019
|
-0.05 / -0.52%
|
9.50
|
9.55
|
9.50
|
9.55
|
9.50
|
5.00
|
2,000
|
|
|
5/20/2019
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
5.03
|
1,140
|
|
|
5/17/2019
|
-0.04 / -0.41%
|
9.55
|
9.70
|
9.55
|
9.70
|
9.63
|
5.08
|
4,020
|
|
|
5/16/2019
|
-0.04 / -0.41%
|
9.75
|
9.75
|
9.50
|
9.74
|
9.69
|
5.10
|
4,010
|
|
|
5/15/2019
|
-0.01 / -0.10%
|
9.79
|
9.79
|
9.78
|
9.78
|
9.79
|
5.12
|
110
|
|
|
5/14/2019
|
+0.08 / +0.82%
|
9.79
|
9.79
|
9.79
|
9.79
|
9.79
|
5.13
|
1,010
|
|
|
5/13/2019
|
-0.21 / -2.12%
|
9.71
|
9.71
|
9.71
|
9.71
|
9.71
|
5.09
|
10,050
|
|
|
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
|
|
|