|
Closing price on 1/5/2018
|
|
| Open |
9.60 |
| High |
9.77 |
| Low |
9.40 |
| Volume |
28,680 |
| Split-adjusted Price |
4.91 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2018
|
+0.07 / +0.72%
|
9.60
|
9.77
|
9.40
|
9.76
|
9.59
|
4.91
|
28,680
|
|
|
1/4/2018
|
0.00 / 0.00%
|
9.85
|
9.85
|
9.50
|
9.69
|
9.61
|
4.88
|
25,920
|
|
|
1/3/2018
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.30
|
9.69
|
9.49
|
4.88
|
22,230
|
|
|
1/2/2018
|
-0.11 / -1.12%
|
9.80
|
9.80
|
9.40
|
9.69
|
9.65
|
4.88
|
1,140
|
|
|
12/29/2017
|
+0.10 / +1.03%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.88
|
4.93
|
2,530
|
|
|
12/28/2017
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.59
|
9.70
|
9.67
|
4.88
|
32,770
|
|
|
12/27/2017
|
0.00 / 0.00%
|
9.95
|
9.95
|
9.60
|
9.70
|
9.80
|
4.88
|
70
|
|
|
12/26/2017
|
+0.15 / +1.57%
|
9.88
|
9.98
|
9.50
|
9.70
|
9.68
|
4.88
|
10,740
|
|
|
12/25/2017
|
-0.10 / -1.04%
|
9.60
|
9.98
|
9.55
|
9.55
|
9.65
|
4.81
|
8,080
|
|
|
12/22/2017
|
+0.05 / +0.52%
|
9.61
|
9.74
|
9.45
|
9.65
|
9.63
|
4.86
|
18,790
|
|
|
12/21/2017
|
-0.01 / -0.10%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.50
|
4.83
|
4,790
|
|
|
12/20/2017
|
-0.06 / -0.62%
|
9.40
|
9.95
|
9.40
|
9.61
|
9.58
|
4.84
|
11,270
|
|
|
12/19/2017
|
-0.01 / -0.10%
|
9.90
|
9.90
|
9.60
|
9.67
|
9.61
|
4.87
|
96,370
|
|
|
12/18/2017
|
-0.01 / -0.10%
|
9.40
|
10.00
|
9.40
|
9.68
|
10.00
|
4.87
|
1,300
|
|
|
12/15/2017
|
+0.09 / +0.94%
|
9.10
|
9.70
|
9.10
|
9.69
|
9.54
|
4.88
|
14,040
|
|
|
12/14/2017
|
+0.02 / +0.21%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.50
|
4.83
|
1,080
|
|
|
12/13/2017
|
-0.11 / -1.14%
|
9.58
|
9.60
|
9.58
|
9.58
|
9.59
|
4.82
|
3,620
|
|
|
12/12/2017
|
-0.20 / -2.02%
|
10.00
|
10.00
|
9.50
|
9.69
|
9.54
|
4.88
|
12,060
|
|
|
12/11/2017
|
-0.09 / -0.90%
|
10.00
|
10.00
|
9.62
|
9.89
|
9.88
|
4.98
|
6,030
|
|
|
12/8/2017
|
+0.03 / +0.30%
|
10.05
|
10.10
|
9.95
|
9.98
|
10.02
|
5.02
|
1,330
|
|
|
12/7/2017
|
+0.10 / +1.02%
|
9.60
|
9.98
|
9.60
|
9.95
|
9.94
|
5.01
|
27,360
|
|
|
12/6/2017
|
-0.09 / -0.91%
|
9.87
|
9.89
|
9.65
|
9.85
|
9.77
|
4.96
|
21,400
|
|
|
12/5/2017
|
+0.04 / +0.40%
|
9.98
|
9.98
|
9.60
|
9.94
|
9.69
|
5.00
|
2,270
|
|
|
12/4/2017
|
-0.05 / -0.50%
|
9.89
|
9.99
|
9.89
|
9.90
|
9.97
|
4.98
|
52,050
|
|
|
12/1/2017
|
+0.16 / +1.63%
|
9.79
|
10.00
|
9.60
|
9.95
|
9.80
|
5.01
|
90,850
|
|
|
11/30/2017
|
0.00 / 0.00%
|
9.77
|
10.00
|
9.50
|
9.79
|
9.69
|
4.93
|
9,980
|
|
|
11/29/2017
|
+0.10 / +1.03%
|
9.00
|
9.90
|
9.00
|
9.79
|
9.42
|
4.93
|
16,490
|
|
|
11/28/2017
|
+0.09 / +0.94%
|
9.59
|
9.70
|
9.59
|
9.69
|
9.64
|
4.68
|
79,260
|
|
|
11/27/2017
|
+0.02 / +0.21%
|
9.57
|
9.80
|
9.56
|
9.60
|
9.60
|
4.63
|
21,280
|
|
|
11/24/2017
|
-0.02 / -0.21%
|
9.60
|
9.60
|
9.31
|
9.58
|
9.44
|
4.62
|
4,730
|
|
|