|
Closing price on 7/25/2018
|
|
| Open |
9.64 |
| High |
9.70 |
| Low |
9.20 |
| Volume |
104,790 |
| Split-adjusted Price |
4.88 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2018
|
-0.03 / -0.31%
|
9.64
|
9.70
|
9.20
|
9.60
|
9.41
|
4.88
|
104,790
|
|
|
7/24/2018
|
+0.14 / +1.48%
|
9.49
|
9.65
|
9.49
|
9.63
|
9.64
|
4.90
|
6,640
|
|
|
7/23/2018
|
+0.11 / +1.17%
|
9.35
|
9.49
|
9.25
|
9.49
|
9.48
|
4.83
|
7,700
|
|
|
7/20/2018
|
+0.18 / +1.96%
|
9.29
|
9.40
|
9.28
|
9.38
|
9.34
|
4.77
|
60
|
|
|
7/19/2018
|
0.00 / 0.00%
|
9.49
|
9.49
|
9.20
|
9.20
|
9.35
|
4.68
|
3,060
|
|
|
7/18/2018
|
-0.26 / -2.75%
|
9.25
|
9.42
|
9.20
|
9.20
|
9.27
|
4.68
|
1,020
|
|
|
7/17/2018
|
+0.07 / +0.75%
|
9.20
|
9.49
|
9.00
|
9.46
|
9.29
|
4.81
|
2,040
|
|
|
7/16/2018
|
0.00 / 0.00%
|
9.39
|
9.39
|
9.39
|
9.39
|
9.39
|
4.78
|
0
|
|
|
7/13/2018
|
-0.03 / -0.32%
|
9.20
|
9.40
|
9.20
|
9.39
|
9.30
|
4.78
|
260
|
|
|
7/12/2018
|
-0.04 / -0.42%
|
9.20
|
9.42
|
9.20
|
9.42
|
9.31
|
4.79
|
1,140
|
|
|
7/11/2018
|
-0.02 / -0.21%
|
9.20
|
9.46
|
9.10
|
9.46
|
9.12
|
4.81
|
6,690
|
|
|
7/10/2018
|
-0.01 / -0.11%
|
9.21
|
9.49
|
9.20
|
9.48
|
9.21
|
4.82
|
17,920
|
|
|
7/9/2018
|
+0.09 / +0.96%
|
9.57
|
9.57
|
9.20
|
9.49
|
9.26
|
4.83
|
25,060
|
|
|
7/6/2018
|
-0.10 / -1.05%
|
9.10
|
9.40
|
8.85
|
9.40
|
8.98
|
4.78
|
8,020
|
|
|
7/5/2018
|
+0.01 / +0.11%
|
9.20
|
9.50
|
9.00
|
9.50
|
9.03
|
4.83
|
5,760
|
|
|
7/4/2018
|
+0.09 / +0.96%
|
9.57
|
9.57
|
9.20
|
9.49
|
9.46
|
4.83
|
1,100
|
|
|
7/3/2018
|
0.00 / 0.00%
|
9.39
|
9.40
|
9.31
|
9.40
|
9.38
|
4.78
|
1,940
|
|
|
7/2/2018
|
-0.17 / -1.78%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
4.78
|
3,200
|
|
|
6/29/2018
|
+0.30 / +3.24%
|
9.40
|
9.60
|
9.40
|
9.57
|
9.45
|
4.87
|
6,350
|
|
|
6/28/2018
|
-0.03 / -0.32%
|
9.30
|
9.30
|
9.00
|
9.27
|
9.27
|
4.72
|
23,520
|
|
|
6/27/2018
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4.73
|
5,220
|
|
|
6/26/2018
|
-0.08 / -0.85%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4.73
|
100
|
|
|
6/25/2018
|
+0.03 / +0.32%
|
9.40
|
9.40
|
9.38
|
9.38
|
9.39
|
4.77
|
2,010
|
|
|
6/22/2018
|
-0.03 / -0.32%
|
9.30
|
9.38
|
9.30
|
9.35
|
9.33
|
4.76
|
3,940
|
|
|
6/21/2018
|
0.00 / 0.00%
|
9.38
|
9.38
|
9.38
|
9.38
|
9.38
|
4.77
|
0
|
|
|
6/20/2018
|
-0.09 / -0.95%
|
9.30
|
9.38
|
9.11
|
9.38
|
9.25
|
4.77
|
9,510
|
|
|
6/19/2018
|
0.00 / 0.00%
|
9.30
|
9.47
|
9.25
|
9.47
|
9.30
|
4.82
|
18,280
|
|
|
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
|
|
|