|
Closing price on 8/7/2020
|
|
| Open |
9.10 |
| High |
9.50 |
| Low |
9.00 |
| Volume |
67,590 |
| Split-adjusted Price |
5.37 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2020
|
0.00 / 0.00%
|
9.10
|
9.50
|
9.00
|
9.50
|
9.10
|
5.37
|
67,590
|
|
|
8/6/2020
|
-0.12 / -1.25%
|
9.62
|
9.62
|
9.40
|
9.50
|
9.48
|
5.37
|
11,600
|
|
|
8/5/2020
|
+0.62 / +6.89%
|
9.00
|
9.63
|
9.00
|
9.62
|
9.38
|
5.43
|
90,910
|
|
|
8/4/2020
|
+0.42 / +4.90%
|
9.00
|
9.00
|
8.50
|
9.00
|
8.74
|
5.08
|
21,750
|
|
|
8/3/2020
|
+0.15 / +1.78%
|
8.58
|
8.58
|
8.50
|
8.58
|
8.58
|
4.85
|
5,480
|
|
|
7/31/2020
|
+0.04 / +0.48%
|
8.39
|
8.43
|
8.39
|
8.43
|
8.42
|
4.76
|
10,570
|
|
|
7/30/2020
|
+0.24 / +2.94%
|
8.40
|
8.40
|
8.10
|
8.39
|
8.32
|
4.74
|
1,050
|
|
|
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
|
|
|