|
Closing price on 1/3/2017
|
|
| Open |
10.90 |
| High |
11.20 |
| Low |
10.80 |
| Volume |
43,080 |
| Split-adjusted Price |
5.11 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/8/2016
|
-0.25 / -2.16%
|
11.40
|
11.50
|
11.25
|
11.30
|
11.31
|
5.20
|
104,230
|
|
|
12/7/2016
|
+0.05 / +0.43%
|
11.15
|
11.70
|
11.15
|
11.55
|
11.33
|
5.32
|
121,700
|
|
|
12/6/2016
|
-0.20 / -1.71%
|
11.75
|
11.80
|
11.50
|
11.50
|
11.63
|
5.29
|
72,320
|
|
|
12/5/2016
|
+0.10 / +0.86%
|
11.60
|
11.80
|
11.40
|
11.70
|
11.55
|
5.38
|
55,930
|
|
|
12/2/2016
|
-0.40 / -3.33%
|
11.85
|
12.00
|
11.60
|
11.60
|
11.69
|
5.34
|
68,170
|
|
|
12/1/2016
|
-0.10 / -0.83%
|
12.20
|
12.30
|
11.80
|
12.00
|
11.96
|
5.52
|
64,790
|
|
|
11/30/2016
|
+0.25 / +2.11%
|
11.95
|
12.10
|
11.50
|
12.10
|
11.77
|
5.57
|
227,380
|
|
|
11/29/2016
|
+0.05 / +0.42%
|
11.95
|
12.10
|
11.75
|
11.85
|
11.84
|
5.45
|
92,120
|
|
|
11/28/2016
|
0.00 / 0.00%
|
11.80
|
12.10
|
11.70
|
11.80
|
11.85
|
5.43
|
82,600
|
|
|
11/25/2016
|
-0.80 / -6.35%
|
12.85
|
12.85
|
11.80
|
11.80
|
12.01
|
5.43
|
482,780
|
|
|
11/24/2016
|
-0.70 / -5.26%
|
13.30
|
13.30
|
12.40
|
12.60
|
12.68
|
5.80
|
168,420
|
|
|
11/23/2016
|
-0.10 / -0.75%
|
13.20
|
13.50
|
13.10
|
13.30
|
13.25
|
5.89
|
110,260
|
|
|
11/22/2016
|
-0.50 / -3.60%
|
13.60
|
13.90
|
13.20
|
13.40
|
13.50
|
5.94
|
201,100
|
|
|