|
Closing price on 1/20/2017
|
|
| Open |
11.60 |
| High |
12.10 |
| Low |
11.40 |
| Volume |
111,830 |
| Split-adjusted Price |
5.57 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2017
|
+0.50 / +4.31%
|
11.60
|
12.10
|
11.40
|
12.10
|
11.90
|
5.57
|
111,830
|
|
|
1/19/2017
|
0.00 / 0.00%
|
11.65
|
11.65
|
11.40
|
11.60
|
11.57
|
5.34
|
15,470
|
|
|
1/18/2017
|
0.00 / 0.00%
|
11.75
|
11.75
|
11.50
|
11.60
|
11.61
|
5.34
|
7,410
|
|
|
1/17/2017
|
-0.20 / -1.69%
|
11.80
|
11.90
|
11.60
|
11.60
|
11.71
|
5.34
|
52,260
|
|
|
1/16/2017
|
+0.15 / +1.29%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.85
|
5.43
|
30,550
|
|
|
1/13/2017
|
+0.05 / +0.43%
|
11.40
|
11.85
|
11.40
|
11.65
|
11.65
|
5.36
|
32,450
|
|
|
1/12/2017
|
-0.15 / -1.28%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.73
|
5.34
|
26,760
|
|
|
1/11/2017
|
+0.05 / +0.43%
|
11.70
|
11.90
|
11.60
|
11.75
|
11.77
|
5.41
|
40,100
|
|
|
1/10/2017
|
+0.25 / +2.18%
|
11.40
|
11.85
|
11.30
|
11.70
|
11.64
|
5.38
|
40,560
|
|
|
1/9/2017
|
+0.05 / +0.44%
|
11.60
|
11.60
|
11.35
|
11.45
|
11.47
|
5.27
|
16,920
|
|
|
1/6/2017
|
-0.30 / -2.56%
|
11.85
|
11.85
|
11.40
|
11.40
|
11.51
|
5.25
|
45,600
|
|
|
1/5/2017
|
+0.60 / +5.41%
|
11.15
|
11.70
|
11.00
|
11.70
|
11.37
|
5.38
|
162,400
|
|
|
1/4/2017
|
0.00 / 0.00%
|
11.15
|
11.35
|
11.05
|
11.10
|
11.12
|
5.11
|
54,150
|
|
|
1/3/2017
|
+0.20 / +1.83%
|
10.90
|
11.20
|
10.80
|
11.10
|
11.05
|
5.11
|
43,080
|
|
|
12/30/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.95
|
5.02
|
11,290
|
|
|
12/29/2016
|
0.00 / 0.00%
|
11.05
|
11.05
|
10.80
|
10.90
|
10.89
|
5.02
|
27,910
|
|
|
12/28/2016
|
+0.10 / +0.93%
|
10.85
|
11.00
|
10.80
|
10.90
|
10.85
|
5.02
|
28,390
|
|
|
12/27/2016
|
-0.05 / -0.46%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.85
|
4.97
|
30,940
|
|
|
12/26/2016
|
+0.30 / +2.84%
|
10.65
|
10.85
|
10.50
|
10.85
|
10.71
|
4.99
|
55,010
|
|
|
12/23/2016
|
-0.30 / -2.76%
|
10.90
|
10.90
|
10.40
|
10.55
|
10.56
|
4.86
|
116,630
|
|
|
12/22/2016
|
+0.05 / +0.46%
|
10.80
|
10.90
|
10.75
|
10.85
|
10.81
|
4.99
|
51,140
|
|
|
12/21/2016
|
-0.10 / -0.92%
|
10.90
|
10.95
|
10.65
|
10.80
|
10.82
|
4.97
|
44,650
|
|
|
12/20/2016
|
-0.20 / -1.80%
|
11.05
|
11.15
|
10.80
|
10.90
|
10.95
|
5.02
|
77,710
|
|
|
12/19/2016
|
+0.10 / +0.91%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.10
|
5.11
|
69,470
|
|
|
12/16/2016
|
-0.35 / -3.08%
|
11.35
|
11.45
|
11.00
|
11.00
|
11.19
|
5.06
|
149,780
|
|
|
12/15/2016
|
+0.40 / +3.65%
|
11.10
|
11.50
|
10.90
|
11.35
|
11.18
|
5.22
|
143,810
|
|
|
12/14/2016
|
+0.10 / +0.92%
|
10.90
|
11.20
|
10.80
|
10.95
|
10.93
|
5.04
|
93,090
|
|
|
12/13/2016
|
0.00 / 0.00%
|
10.85
|
11.00
|
10.65
|
10.85
|
10.75
|
4.99
|
82,060
|
|
|
12/12/2016
|
-0.45 / -3.98%
|
11.30
|
11.30
|
10.85
|
10.85
|
11.01
|
4.99
|
127,250
|
|
|
12/9/2016
|
0.00 / 0.00%
|
11.25
|
11.40
|
11.25
|
11.30
|
11.33
|
5.20
|
33,550
|
|
|