|
Closing price on 8/29/2019
|
|
| Open |
9.49 |
| High |
9.49 |
| Low |
9.48 |
| Volume |
20 |
| Split-adjusted Price |
5.07 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2019
|
-0.01 / -0.11%
|
9.49
|
9.49
|
9.48
|
9.48
|
9.49
|
5.07
|
20
|
|
|
8/28/2019
|
+0.08 / +0.85%
|
9.49
|
9.49
|
9.49
|
9.49
|
9.49
|
5.08
|
4,010
|
|
|
8/27/2019
|
-0.09 / -0.95%
|
9.50
|
9.50
|
9.41
|
9.41
|
9.46
|
5.03
|
11,310
|
|
|
8/26/2019
|
-0.01 / -0.11%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.08
|
10,010
|
|
|
8/23/2019
|
+0.01 / +0.11%
|
9.50
|
9.54
|
9.50
|
9.51
|
9.51
|
5.09
|
1,010
|
|
|
8/22/2019
|
-0.05 / -0.52%
|
9.50
|
9.54
|
9.50
|
9.50
|
9.51
|
5.08
|
1,130
|
|
|
8/21/2019
|
0.00 / 0.00%
|
9.55
|
9.55
|
9.55
|
9.55
|
9.55
|
5.11
|
10
|
|
|
8/20/2019
|
-0.21 / -2.15%
|
9.55
|
9.55
|
9.55
|
9.55
|
9.55
|
5.11
|
14,040
|
|
|
8/19/2019
|
-0.04 / -0.41%
|
9.50
|
9.76
|
9.45
|
9.76
|
9.62
|
5.22
|
1,060
|
|
|
8/16/2019
|
+0.22 / +2.30%
|
9.78
|
9.80
|
9.40
|
9.80
|
9.70
|
5.24
|
240
|
|
|
8/15/2019
|
-0.11 / -1.14%
|
9.59
|
9.59
|
9.58
|
9.58
|
9.59
|
5.12
|
410
|
|
|
8/14/2019
|
0.00 / 0.00%
|
9.69
|
9.69
|
9.69
|
9.69
|
9.69
|
5.18
|
0
|
|
|
8/13/2019
|
+0.27 / +2.87%
|
9.80
|
9.80
|
9.20
|
9.69
|
9.31
|
5.18
|
7,840
|
|
|
8/12/2019
|
-0.07 / -0.74%
|
9.40
|
9.42
|
9.40
|
9.42
|
9.41
|
5.04
|
9,000
|
|
|
8/9/2019
|
0.00 / 0.00%
|
9.42
|
9.49
|
9.40
|
9.49
|
9.45
|
5.08
|
70
|
|
|
8/8/2019
|
-0.11 / -1.15%
|
9.60
|
9.61
|
9.20
|
9.49
|
9.32
|
5.08
|
7,080
|
|
|
8/7/2019
|
+0.20 / +2.13%
|
9.31
|
9.60
|
9.20
|
9.60
|
9.43
|
5.13
|
980
|
|
|
8/6/2019
|
0.00 / 0.00%
|
9.95
|
9.95
|
9.40
|
9.40
|
9.52
|
5.03
|
1,050
|
|
|
8/5/2019
|
-0.29 / -2.99%
|
9.31
|
9.66
|
9.31
|
9.40
|
9.42
|
5.03
|
120
|
|
|
8/2/2019
|
+0.12 / +1.25%
|
9.98
|
10.00
|
9.56
|
9.69
|
9.81
|
5.18
|
3,050
|
|
|
8/1/2019
|
-0.01 / -0.10%
|
9.90
|
9.90
|
9.57
|
9.57
|
9.74
|
5.12
|
1,590
|
|
|
7/31/2019
|
-0.02 / -0.21%
|
9.80
|
9.80
|
9.31
|
9.58
|
9.60
|
5.12
|
1,250
|
|
|
7/30/2019
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
5.13
|
5,010
|
|
|
7/29/2019
|
-0.07 / -0.72%
|
9.60
|
9.63
|
9.60
|
9.60
|
9.61
|
5.13
|
10,090
|
|
|
7/26/2019
|
+0.13 / +1.36%
|
9.55
|
9.67
|
9.40
|
9.67
|
9.52
|
5.17
|
11,560
|
|
|
7/25/2019
|
-0.46 / -4.60%
|
9.78
|
9.78
|
9.54
|
9.54
|
9.57
|
5.10
|
11,180
|
|
|
7/24/2019
|
+0.60 / +6.38%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.35
|
10
|
|
|
7/23/2019
|
+0.06 / +0.64%
|
9.60
|
9.99
|
9.40
|
9.40
|
9.80
|
5.03
|
4,080
|
|
|
7/22/2019
|
-0.64 / -6.41%
|
9.50
|
9.95
|
9.34
|
9.34
|
9.53
|
5.00
|
160
|
|
|
7/19/2019
|
-0.01 / -0.10%
|
9.80
|
9.98
|
9.80
|
9.98
|
9.89
|
5.34
|
1,500
|
|
|