|
Closing price on 9/6/2018
|
|
| Open |
10.05 |
| High |
10.15 |
| Low |
10.00 |
| Volume |
3,910 |
| Split-adjusted Price |
5.16 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2018
|
+0.10 / +1.00%
|
10.05
|
10.15
|
10.00
|
10.15
|
10.09
|
5.16
|
3,910
|
|
|
9/5/2018
|
-0.10 / -0.99%
|
10.10
|
10.15
|
10.05
|
10.05
|
10.09
|
5.11
|
6,440
|
|
|
9/4/2018
|
-0.05 / -0.49%
|
10.00
|
10.20
|
10.00
|
10.15
|
10.09
|
5.16
|
230
|
|
|
8/31/2018
|
+0.10 / +0.99%
|
10.10
|
10.20
|
9.90
|
10.20
|
9.97
|
5.19
|
11,230
|
|
|
8/30/2018
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.00
|
5.14
|
25,010
|
|
|
8/29/2018
|
+0.05 / +0.50%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.02
|
5.14
|
24,850
|
|
|
8/28/2018
|
-0.10 / -0.99%
|
10.15
|
10.20
|
10.05
|
10.05
|
10.15
|
5.11
|
30,260
|
|
|
8/27/2018
|
+0.10 / +1.00%
|
10.20
|
10.20
|
10.05
|
10.15
|
10.08
|
5.16
|
21,820
|
|
|
8/24/2018
|
0.00 / 0.00%
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
5.11
|
3,600
|
|
|
8/23/2018
|
-0.05 / -0.50%
|
10.10
|
10.10
|
10.05
|
10.05
|
10.08
|
5.11
|
1,250
|
|
|
8/22/2018
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
5.14
|
20
|
|
|
8/21/2018
|
0.00 / 0.00%
|
10.15
|
10.20
|
10.10
|
10.10
|
10.14
|
5.14
|
60
|
|
|
8/20/2018
|
-0.05 / -0.49%
|
10.10
|
10.10
|
10.05
|
10.10
|
10.09
|
5.14
|
7,300
|
|
|
8/17/2018
|
+0.10 / +1.00%
|
10.00
|
10.20
|
10.00
|
10.15
|
10.02
|
5.16
|
16,760
|
|
|
8/16/2018
|
+0.05 / +0.50%
|
10.20
|
10.20
|
10.00
|
10.05
|
10.11
|
5.11
|
27,610
|
|
|
8/15/2018
|
-0.15 / -1.48%
|
10.10
|
10.15
|
10.00
|
10.00
|
10.01
|
5.09
|
99,340
|
|
|
8/14/2018
|
+0.05 / +0.50%
|
10.10
|
10.20
|
10.05
|
10.15
|
10.15
|
5.16
|
13,000
|
|
|
8/13/2018
|
-0.05 / -0.49%
|
10.15
|
10.15
|
10.10
|
10.10
|
10.15
|
5.14
|
18,720
|
|
|
8/10/2018
|
0.00 / 0.00%
|
10.25
|
10.30
|
10.15
|
10.15
|
10.21
|
5.16
|
2,200
|
|
|
8/9/2018
|
+0.05 / +0.50%
|
10.05
|
10.20
|
10.00
|
10.15
|
10.10
|
5.16
|
18,320
|
|
|
8/8/2018
|
-0.10 / -0.98%
|
10.00
|
10.35
|
10.00
|
10.10
|
10.11
|
5.14
|
30,520
|
|
|
8/7/2018
|
0.00 / 0.00%
|
10.00
|
10.45
|
10.00
|
10.20
|
10.01
|
5.19
|
123,830
|
|
|
8/6/2018
|
+0.20 / +2.00%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.01
|
5.19
|
175,770
|
|
|
8/3/2018
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.99
|
10.00
|
10.00
|
5.09
|
199,550
|
|
|
8/2/2018
|
-0.10 / -0.99%
|
10.20
|
10.20
|
9.80
|
10.00
|
10.00
|
5.09
|
155,350
|
|
|
8/1/2018
|
+0.05 / +0.50%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.01
|
5.14
|
76,460
|
|
|
7/31/2018
|
+0.05 / +0.50%
|
10.00
|
10.15
|
10.00
|
10.05
|
10.03
|
5.11
|
161,740
|
|
|
7/30/2018
|
-0.20 / -1.96%
|
10.15
|
10.15
|
9.99
|
10.00
|
10.01
|
5.09
|
74,530
|
|
|
7/27/2018
|
0.00 / 0.00%
|
9.50
|
10.20
|
9.50
|
10.20
|
9.67
|
5.19
|
7,960
|
|
|
7/26/2018
|
+0.60 / +6.25%
|
9.40
|
10.25
|
8.96
|
10.20
|
9.64
|
5.19
|
351,710
|
|
|