|
Closing price on 1/25/2018
|
|
| Open |
10.05 |
| High |
10.20 |
| Low |
9.80 |
| Volume |
83,600 |
| Split-adjusted Price |
4.82 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2018
|
-0.05 / -0.50%
|
10.05
|
10.20
|
9.80
|
10.00
|
9.94
|
4.82
|
83,600
|
|
|
1/22/2018
|
+0.30 / +3.08%
|
10.10
|
10.20
|
9.75
|
10.05
|
9.97
|
4.84
|
25,120
|
|
|
1/19/2018
|
-0.02 / -0.20%
|
9.75
|
10.10
|
9.70
|
9.75
|
9.81
|
4.70
|
87,980
|
|
|
1/18/2018
|
+0.07 / +0.72%
|
9.62
|
9.98
|
9.61
|
9.77
|
9.69
|
4.71
|
15,280
|
|
|
1/17/2018
|
-0.12 / -1.22%
|
9.65
|
9.82
|
9.63
|
9.70
|
9.74
|
4.68
|
40,570
|
|
|
1/16/2018
|
-0.03 / -0.30%
|
9.85
|
9.85
|
9.70
|
9.82
|
9.79
|
4.73
|
26,040
|
|
|
1/15/2018
|
+0.06 / +0.61%
|
10.00
|
10.00
|
9.66
|
9.85
|
9.80
|
4.75
|
12,550
|
|
|
1/12/2018
|
-0.21 / -2.10%
|
9.90
|
10.00
|
9.70
|
9.79
|
9.79
|
4.72
|
17,770
|
|
|
1/11/2018
|
+0.20 / +2.04%
|
9.90
|
10.00
|
9.70
|
10.00
|
9.82
|
4.82
|
29,120
|
|
|
1/10/2018
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.72
|
4.72
|
10,800
|
|
|
1/9/2018
|
+0.10 / +1.03%
|
9.70
|
10.00
|
9.60
|
9.80
|
9.67
|
4.72
|
22,860
|
|
|
1/8/2018
|
-0.06 / -0.61%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.52
|
4.68
|
11,140
|
|
|
1/5/2018
|
+0.07 / +0.72%
|
9.60
|
9.77
|
9.40
|
9.76
|
9.59
|
4.70
|
28,680
|
|
|
1/4/2018
|
0.00 / 0.00%
|
9.85
|
9.85
|
9.50
|
9.69
|
9.61
|
4.67
|
25,920
|
|
|
1/3/2018
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.30
|
9.69
|
9.49
|
4.67
|
22,230
|
|
|
1/2/2018
|
-0.11 / -1.12%
|
9.80
|
9.80
|
9.40
|
9.69
|
9.65
|
4.67
|
1,140
|
|
|
12/29/2017
|
+0.10 / +1.03%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.88
|
4.72
|
2,530
|
|
|
12/28/2017
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.59
|
9.70
|
9.67
|
4.68
|
32,770
|
|
|
12/27/2017
|
0.00 / 0.00%
|
9.95
|
9.95
|
9.60
|
9.70
|
9.80
|
4.68
|
70
|
|
|
12/26/2017
|
+0.15 / +1.57%
|
9.88
|
9.98
|
9.50
|
9.70
|
9.68
|
4.68
|
10,740
|
|
|
12/25/2017
|
-0.10 / -1.04%
|
9.60
|
9.98
|
9.55
|
9.55
|
9.65
|
4.60
|
8,080
|
|
|
12/22/2017
|
+0.05 / +0.52%
|
9.61
|
9.74
|
9.45
|
9.65
|
9.63
|
4.65
|
18,790
|
|
|
12/21/2017
|
-0.01 / -0.10%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.50
|
4.63
|
4,790
|
|
|
12/20/2017
|
-0.06 / -0.62%
|
9.40
|
9.95
|
9.40
|
9.61
|
9.58
|
4.63
|
11,270
|
|
|
12/19/2017
|
-0.01 / -0.10%
|
9.90
|
9.90
|
9.60
|
9.67
|
9.61
|
4.66
|
96,370
|
|
|
12/18/2017
|
-0.01 / -0.10%
|
9.40
|
10.00
|
9.40
|
9.68
|
10.00
|
4.67
|
1,300
|
|
|
12/15/2017
|
+0.09 / +0.94%
|
9.10
|
9.70
|
9.10
|
9.69
|
9.54
|
4.67
|
14,040
|
|
|
12/14/2017
|
+0.02 / +0.21%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.50
|
4.63
|
1,080
|
|
|
12/13/2017
|
-0.11 / -1.14%
|
9.58
|
9.60
|
9.58
|
9.58
|
9.59
|
4.62
|
3,620
|
|
|
12/12/2017
|
-0.20 / -2.02%
|
10.00
|
10.00
|
9.50
|
9.69
|
9.54
|
4.67
|
12,060
|
|
|