|
Closing price on 7/29/2020
|
|
| Open |
8.38 |
| High |
8.38 |
| Low |
7.90 |
| Volume |
16,630 |
| Split-adjusted Price |
4.60 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2020
|
+0.02 / +0.25%
|
8.38
|
8.38
|
7.90
|
8.15
|
8.00
|
4.60
|
16,630
|
|
|
7/28/2020
|
+0.53 / +6.97%
|
7.90
|
8.13
|
7.60
|
8.13
|
8.00
|
4.59
|
12,500
|
|
|
7/27/2020
|
-0.57 / -6.98%
|
8.11
|
8.16
|
7.60
|
7.60
|
7.69
|
4.29
|
108,700
|
|
|
7/24/2020
|
-0.33 / -3.88%
|
8.30
|
8.72
|
8.17
|
8.17
|
8.26
|
4.61
|
22,510
|
|
|
7/23/2020
|
-0.30 / -3.41%
|
8.80
|
8.80
|
8.45
|
8.50
|
8.64
|
4.80
|
5,340
|
|
|
7/22/2020
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.78
|
4.97
|
8,090
|
|
|
7/21/2020
|
-0.20 / -2.22%
|
8.42
|
8.80
|
8.42
|
8.80
|
8.59
|
4.97
|
45,060
|
|
|
7/20/2020
|
-0.10 / -1.10%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.03
|
4.97
|
38,200
|
|
|
7/17/2020
|
+0.05 / +0.55%
|
9.05
|
9.10
|
9.00
|
9.10
|
9.06
|
5.03
|
45,130
|
|
|
7/16/2020
|
-0.10 / -1.09%
|
9.15
|
9.18
|
9.05
|
9.05
|
9.09
|
5.00
|
9,900
|
|
|
7/15/2020
|
+0.12 / +1.33%
|
9.03
|
9.30
|
9.03
|
9.15
|
9.12
|
5.05
|
99,170
|
|
|
7/14/2020
|
-0.31 / -3.32%
|
9.34
|
9.34
|
9.00
|
9.03
|
9.05
|
4.99
|
64,450
|
|
|
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
|
|
|