|
Closing price on 8/7/2019
|
|
| Open |
9.31 |
| High |
9.60 |
| Low |
9.20 |
| Volume |
980 |
| Split-adjusted Price |
5.13 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|