|
Closing price on 6/18/2018
|
|
| Open |
9.48 |
| High |
9.48 |
| Low |
9.31 |
| Volume |
4,430 |
| Split-adjusted Price |
4.82 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2018
|
+0.17 / +1.83%
|
9.48
|
9.48
|
9.31
|
9.47
|
9.44
|
4.82
|
4,430
|
|
|
6/15/2018
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4.73
|
10
|
|
|
6/14/2018
|
-0.18 / -1.90%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.35
|
4.73
|
510
|
|
|
6/13/2018
|
-0.02 / -0.21%
|
9.48
|
9.48
|
9.48
|
9.48
|
9.48
|
4.82
|
20
|
|
|
6/12/2018
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.40
|
4.78
|
2,500
|
|
|
6/11/2018
|
-0.10 / -1.06%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.30
|
4.68
|
5,160
|
|
|
6/8/2018
|
-0.20 / -2.08%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.38
|
4.73
|
5,180
|
|
|
6/7/2018
|
+0.20 / +2.13%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.83
|
10
|
|
|
6/6/2018
|
0.00 / 0.00%
|
9.39
|
9.40
|
9.30
|
9.40
|
9.37
|
4.73
|
2,820
|
|
|
6/5/2018
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
4.73
|
0
|
|
|
6/4/2018
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
4.73
|
5,530
|
|
|
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
|
|
|