|
Closing price on 7/19/2019
|
|
| Open |
9.80 |
| High |
9.98 |
| Low |
9.80 |
| Volume |
1,500 |
| Split-adjusted Price |
5.34 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2019
|
-0.01 / -0.10%
|
9.80
|
9.98
|
9.80
|
9.98
|
9.89
|
5.34
|
1,500
|
|
|
7/18/2019
|
-0.01 / -0.10%
|
9.80
|
9.99
|
9.80
|
9.99
|
9.90
|
5.34
|
1,300
|
|
|
7/17/2019
|
+0.10 / +1.01%
|
9.95
|
10.00
|
9.95
|
10.00
|
9.98
|
5.35
|
49,950
|
|
|
7/16/2019
|
-0.10 / -1.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.85
|
5.30
|
1,400
|
|
|
7/15/2019
|
+0.20 / +2.04%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.90
|
5.35
|
22,420
|
|
|
7/12/2019
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
5.24
|
25,900
|
|
|
7/11/2019
|
+0.10 / +1.01%
|
9.90
|
10.10
|
9.60
|
10.00
|
9.96
|
5.35
|
62,560
|
|
|
7/10/2019
|
-0.07 / -0.70%
|
9.80
|
9.95
|
9.80
|
9.90
|
9.86
|
5.30
|
7,860
|
|
|
7/9/2019
|
-0.01 / -0.10%
|
9.80
|
9.98
|
9.80
|
9.97
|
9.83
|
5.33
|
11,700
|
|
|
7/8/2019
|
-0.01 / -0.10%
|
9.98
|
9.98
|
9.70
|
9.98
|
9.93
|
5.34
|
3,020
|
|
|
7/5/2019
|
-0.01 / -0.10%
|
9.80
|
9.99
|
9.60
|
9.99
|
9.74
|
5.34
|
17,350
|
|
|
7/4/2019
|
+0.20 / +2.04%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.35
|
10
|
|
|
7/3/2019
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.77
|
5.24
|
13,510
|
|
|
7/2/2019
|
+0.30 / +3.16%
|
9.50
|
10.00
|
9.50
|
9.80
|
9.51
|
5.24
|
12,830
|
|
|
7/1/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.08
|
6,010
|
|
|
6/28/2019
|
0.00 / 0.00%
|
9.47
|
9.50
|
9.30
|
9.50
|
9.36
|
5.08
|
11,010
|
|
|
6/27/2019
|
0.00 / 0.00%
|
9.49
|
9.50
|
9.49
|
9.50
|
9.50
|
5.08
|
3,890
|
|
|
6/26/2019
|
+0.10 / +1.06%
|
10.00
|
10.00
|
9.45
|
9.50
|
9.50
|
5.08
|
18,850
|
|
|
6/25/2019
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
5.03
|
1,000
|
|
|
6/24/2019
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
5.03
|
1,500
|
|
|
6/21/2019
|
0.00 / 0.00%
|
9.45
|
9.50
|
9.45
|
9.50
|
9.48
|
5.08
|
1,220
|
|
|
6/20/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.45
|
9.50
|
9.48
|
5.08
|
8,330
|
|
|
6/19/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.08
|
60
|
|
|
6/18/2019
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.47
|
5.08
|
2,430
|
|
|
6/17/2019
|
0.00 / 0.00%
|
9.55
|
9.55
|
9.30
|
9.50
|
9.50
|
5.08
|
6,630
|
|
|
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
|
|
|