Closing price on 9/24/2019
|
|
Open |
9.38 |
High |
9.39 |
Low |
9.38 |
Volume |
20 |
Split-adjusted Price |
5.02 |
|
|
KHP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/24/2019
|
-0.01 / -0.11%
|
9.38
|
9.39
|
9.38
|
9.39
|
9.39
|
5.02
|
20
|
|
9/23/2019
|
-0.20 / -2.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
5.03
|
210
|
|
9/20/2019
|
-0.35 / -3.52%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.50
|
5.13
|
2,050
|
|
9/19/2019
|
+0.65 / +6.99%
|
9.30
|
9.95
|
9.30
|
9.95
|
9.31
|
5.32
|
2,040
|
|
9/18/2019
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4.97
|
350
|
|
9/17/2019
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
5.03
|
0
|
|
9/16/2019
|
0.00 / 0.00%
|
9.40
|
10.00
|
9.39
|
9.40
|
9.54
|
5.03
|
2,620
|
|
9/13/2019
|
+0.02 / +0.21%
|
9.35
|
9.40
|
9.35
|
9.40
|
9.38
|
5.03
|
4,020
|
|
9/12/2019
|
0.00 / 0.00%
|
9.38
|
9.38
|
9.38
|
9.38
|
9.38
|
5.02
|
0
|
|
9/11/2019
|
+0.08 / +0.86%
|
9.38
|
9.38
|
9.38
|
9.38
|
9.38
|
5.02
|
50
|
|
9/10/2019
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.10
|
9.30
|
9.19
|
4.97
|
10,120
|
|
9/9/2019
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
5.03
|
14,350
|
|
9/6/2019
|
-0.04 / -0.42%
|
9.48
|
9.48
|
9.40
|
9.40
|
9.44
|
5.03
|
20
|
|
9/5/2019
|
-0.01 / -0.11%
|
9.40
|
9.48
|
9.25
|
9.44
|
9.39
|
5.05
|
130
|
|
9/4/2019
|
-0.04 / -0.42%
|
9.45
|
9.45
|
9.45
|
9.45
|
9.45
|
5.05
|
10
|
|
9/3/2019
|
0.00 / 0.00%
|
9.49
|
9.49
|
9.49
|
9.49
|
9.49
|
5.08
|
0
|
|
8/30/2019
|
+0.01 / +0.11%
|
9.49
|
9.49
|
9.49
|
9.49
|
9.49
|
5.08
|
10
|
|
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
|
|
|