|
Closing price on 9/16/2020
|
|
| Open |
6.47 |
| High |
6.47 |
| Low |
6.40 |
| Volume |
46,560 |
| Split-adjusted Price |
5.08 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2020
|
-0.05 / -0.77%
|
6.47
|
6.47
|
6.40
|
6.42
|
6.42
|
5.08
|
46,560
|
|
|
9/15/2020
|
+0.06 / +0.94%
|
6.41
|
6.50
|
6.40
|
6.47
|
6.43
|
5.12
|
48,870
|
|
|
9/14/2020
|
-0.04 / -0.62%
|
6.45
|
6.45
|
6.40
|
6.41
|
6.42
|
5.07
|
34,910
|
|
|
9/11/2020
|
+0.02 / +0.31%
|
6.54
|
6.54
|
6.43
|
6.45
|
6.45
|
5.10
|
2,560
|
|
|
9/10/2020
|
+0.01 / +0.16%
|
6.44
|
6.46
|
6.43
|
6.43
|
6.45
|
5.08
|
13,330
|
|
|
9/9/2020
|
-0.02 / -0.31%
|
6.40
|
6.45
|
6.39
|
6.42
|
6.42
|
5.08
|
15,270
|
|
|
9/8/2020
|
-0.01 / -0.16%
|
6.47
|
6.47
|
6.42
|
6.44
|
6.45
|
5.09
|
9,880
|
|
|
9/7/2020
|
+0.05 / +0.78%
|
6.49
|
6.49
|
6.44
|
6.45
|
6.45
|
5.10
|
25,270
|
|
|
9/4/2020
|
-0.09 / -1.39%
|
6.40
|
6.49
|
6.31
|
6.40
|
6.39
|
5.06
|
33,950
|
|
|
9/3/2020
|
0.00 / 0.00%
|
6.49
|
6.55
|
6.49
|
6.49
|
6.53
|
5.13
|
3,830
|
|
|
9/1/2020
|
0.00 / 0.00%
|
6.49
|
6.55
|
6.47
|
6.49
|
6.48
|
5.13
|
33,480
|
|
|
8/31/2020
|
-0.07 / -1.07%
|
6.56
|
6.56
|
6.45
|
6.49
|
6.49
|
5.13
|
22,200
|
|
|
8/28/2020
|
+0.05 / +0.77%
|
6.75
|
6.75
|
6.50
|
6.56
|
6.51
|
5.19
|
14,590
|
|
|
8/27/2020
|
-0.03 / -0.46%
|
6.53
|
6.53
|
6.43
|
6.51
|
6.46
|
5.15
|
19,350
|
|
|
8/26/2020
|
+0.04 / +0.62%
|
6.45
|
6.58
|
6.42
|
6.54
|
6.48
|
5.17
|
35,350
|
|
|
8/25/2020
|
+0.04 / +0.62%
|
6.50
|
6.50
|
6.46
|
6.50
|
6.47
|
5.14
|
21,480
|
|
|
8/24/2020
|
-0.02 / -0.31%
|
6.78
|
6.79
|
6.41
|
6.46
|
6.53
|
5.11
|
29,090
|
|
|
8/21/2020
|
-0.22 / -3.28%
|
6.70
|
6.70
|
6.40
|
6.48
|
6.50
|
5.12
|
53,370
|
|
|
8/20/2020
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.50
|
6.70
|
6.53
|
5.30
|
34,320
|
|
|
8/19/2020
|
-2.20 / -24.44%
|
6.85
|
6.87
|
6.79
|
6.80
|
6.82
|
5.38
|
149,870
|
|
|
8/18/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.96
|
5.08
|
107,010
|
|
|
8/17/2020
|
+0.06 / +0.67%
|
9.29
|
9.29
|
8.99
|
9.00
|
9.06
|
5.08
|
151,470
|
|
|
8/14/2020
|
0.00 / 0.00%
|
8.94
|
9.00
|
8.90
|
8.94
|
8.96
|
5.05
|
56,020
|
|
|
8/13/2020
|
-0.18 / -1.97%
|
8.72
|
9.12
|
8.72
|
8.94
|
8.94
|
5.05
|
14,760
|
|
|
8/12/2020
|
+0.13 / +1.45%
|
8.70
|
9.29
|
8.70
|
9.12
|
8.95
|
5.15
|
4,260
|
|
|
8/11/2020
|
-0.36 / -3.85%
|
9.48
|
9.48
|
8.90
|
8.99
|
8.94
|
5.08
|
5,590
|
|
|
8/10/2020
|
-0.15 / -1.58%
|
8.90
|
9.45
|
8.90
|
9.35
|
8.99
|
5.28
|
56,610
|
|
|
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
|
|
|