|
Closing price on 7/13/2020
|
|
| Open |
9.30 |
| High |
9.45 |
| Low |
8.65 |
| Volume |
66,850 |
| Split-adjusted Price |
5.16 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2020
|
+0.04 / +0.43%
|
9.30
|
9.45
|
8.65
|
9.34
|
9.17
|
5.16
|
66,850
|
|
|
7/10/2020
|
+0.50 / +5.68%
|
8.99
|
9.35
|
8.70
|
9.30
|
8.91
|
5.14
|
174,010
|
|
|
7/9/2020
|
+0.30 / +3.53%
|
8.90
|
8.90
|
8.50
|
8.80
|
8.55
|
4.86
|
93,990
|
|
|
7/8/2020
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.40
|
8.50
|
8.47
|
4.69
|
38,490
|
|
|
7/7/2020
|
0.00 / 0.00%
|
8.50
|
8.51
|
8.30
|
8.50
|
8.50
|
4.69
|
6,120
|
|
|
7/6/2020
|
0.00 / 0.00%
|
8.21
|
8.50
|
7.91
|
8.50
|
8.06
|
4.69
|
18,480
|
|
|
7/3/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.45
|
8.50
|
8.49
|
4.69
|
420
|
|
|
7/2/2020
|
+0.01 / +0.12%
|
8.88
|
8.88
|
8.40
|
8.50
|
8.44
|
4.69
|
10,550
|
|
|
7/1/2020
|
+0.05 / +0.59%
|
8.40
|
8.52
|
8.30
|
8.49
|
8.42
|
4.69
|
11,170
|
|
|
6/30/2020
|
+0.05 / +0.60%
|
8.42
|
8.50
|
8.42
|
8.44
|
8.45
|
4.66
|
3,020
|
|
|
6/29/2020
|
-0.05 / -0.59%
|
8.46
|
8.50
|
8.39
|
8.39
|
8.44
|
4.63
|
170
|
|
|
6/26/2020
|
-0.01 / -0.12%
|
8.21
|
8.44
|
8.21
|
8.44
|
8.30
|
4.66
|
19,650
|
|
|
6/25/2020
|
+0.18 / +2.18%
|
8.20
|
8.45
|
8.20
|
8.45
|
8.26
|
4.67
|
17,430
|
|
|
6/24/2020
|
+0.11 / +1.35%
|
8.01
|
8.27
|
8.01
|
8.27
|
8.14
|
4.57
|
8,120
|
|
|
6/23/2020
|
-0.12 / -1.45%
|
8.03
|
8.16
|
8.03
|
8.16
|
8.10
|
4.51
|
2,390
|
|
|
6/22/2020
|
+0.08 / +0.98%
|
8.30
|
8.30
|
8.28
|
8.28
|
8.29
|
4.57
|
2,100
|
|
|
6/19/2020
|
+0.27 / +3.40%
|
8.00
|
8.29
|
8.00
|
8.20
|
8.04
|
4.53
|
1,990
|
|
|
6/18/2020
|
-0.17 / -2.10%
|
8.37
|
8.37
|
7.80
|
7.93
|
8.12
|
4.38
|
220
|
|
|
6/17/2020
|
0.00 / 0.00%
|
8.10
|
8.53
|
8.01
|
8.10
|
8.11
|
4.47
|
23,420
|
|
|
6/16/2020
|
-0.29 / -3.46%
|
8.01
|
8.20
|
8.01
|
8.10
|
8.16
|
4.47
|
490
|
|
|
6/15/2020
|
+0.18 / +2.19%
|
8.00
|
8.48
|
8.00
|
8.39
|
8.00
|
4.63
|
1,250
|
|
|
6/12/2020
|
-0.09 / -1.08%
|
7.80
|
8.49
|
7.80
|
8.21
|
7.87
|
4.53
|
8,640
|
|
|
6/11/2020
|
0.00 / 0.00%
|
8.48
|
8.48
|
8.03
|
8.30
|
8.32
|
4.58
|
10,350
|
|
|
6/10/2020
|
0.00 / 0.00%
|
8.44
|
8.45
|
8.15
|
8.30
|
8.34
|
4.58
|
2,110
|
|
|
6/9/2020
|
+0.05 / +0.61%
|
8.12
|
8.30
|
8.11
|
8.30
|
8.21
|
4.58
|
1,990
|
|
|
6/8/2020
|
+0.15 / +1.85%
|
8.19
|
8.29
|
8.10
|
8.25
|
8.25
|
4.56
|
12,490
|
|
|
6/5/2020
|
-0.19 / -2.29%
|
8.11
|
8.11
|
8.06
|
8.10
|
8.10
|
4.47
|
4,100
|
|
|
6/4/2020
|
0.00 / 0.00%
|
8.29
|
8.29
|
8.10
|
8.29
|
8.22
|
4.58
|
1,460
|
|
|
6/3/2020
|
+0.18 / +2.22%
|
8.56
|
8.56
|
7.55
|
8.29
|
7.63
|
4.58
|
44,950
|
|
|
6/2/2020
|
0.00 / 0.00%
|
8.11
|
8.11
|
8.02
|
8.11
|
8.08
|
4.48
|
17,210
|
|
|