|
Closing price on 8/20/2018
|
|
| Open |
10.10 |
| High |
10.10 |
| Low |
10.05 |
| Volume |
7,300 |
| Split-adjusted Price |
5.14 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2018
|
-0.05 / -0.49%
|
10.10
|
10.10
|
10.05
|
10.10
|
10.09
|
5.14
|
7,300
|
|
|
8/17/2018
|
+0.10 / +1.00%
|
10.00
|
10.20
|
10.00
|
10.15
|
10.02
|
5.16
|
16,760
|
|
|
8/16/2018
|
+0.05 / +0.50%
|
10.20
|
10.20
|
10.00
|
10.05
|
10.11
|
5.11
|
27,610
|
|
|
8/15/2018
|
-0.15 / -1.48%
|
10.10
|
10.15
|
10.00
|
10.00
|
10.01
|
5.09
|
99,340
|
|
|
8/14/2018
|
+0.05 / +0.50%
|
10.10
|
10.20
|
10.05
|
10.15
|
10.15
|
5.16
|
13,000
|
|
|
8/13/2018
|
-0.05 / -0.49%
|
10.15
|
10.15
|
10.10
|
10.10
|
10.15
|
5.14
|
18,720
|
|
|
8/10/2018
|
0.00 / 0.00%
|
10.25
|
10.30
|
10.15
|
10.15
|
10.21
|
5.16
|
2,200
|
|
|
8/9/2018
|
+0.05 / +0.50%
|
10.05
|
10.20
|
10.00
|
10.15
|
10.10
|
5.16
|
18,320
|
|
|
8/8/2018
|
-0.10 / -0.98%
|
10.00
|
10.35
|
10.00
|
10.10
|
10.11
|
5.14
|
30,520
|
|
|
8/7/2018
|
0.00 / 0.00%
|
10.00
|
10.45
|
10.00
|
10.20
|
10.01
|
5.19
|
123,830
|
|
|
8/6/2018
|
+0.20 / +2.00%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.01
|
5.19
|
175,770
|
|
|
8/3/2018
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.99
|
10.00
|
10.00
|
5.09
|
199,550
|
|
|
8/2/2018
|
-0.10 / -0.99%
|
10.20
|
10.20
|
9.80
|
10.00
|
10.00
|
5.09
|
155,350
|
|
|
8/1/2018
|
+0.05 / +0.50%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.01
|
5.14
|
76,460
|
|
|
7/31/2018
|
+0.05 / +0.50%
|
10.00
|
10.15
|
10.00
|
10.05
|
10.03
|
5.11
|
161,740
|
|
|
7/30/2018
|
-0.20 / -1.96%
|
10.15
|
10.15
|
9.99
|
10.00
|
10.01
|
5.09
|
74,530
|
|
|
7/27/2018
|
0.00 / 0.00%
|
9.50
|
10.20
|
9.50
|
10.20
|
9.67
|
5.19
|
7,960
|
|
|
7/26/2018
|
+0.60 / +6.25%
|
9.40
|
10.25
|
8.96
|
10.20
|
9.64
|
5.19
|
351,710
|
|
|
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
|
|
|