|
Closing price on 10/24/2017
|
|
| Open |
9.30 |
| High |
9.69 |
| Low |
9.30 |
| Volume |
7,510 |
| Split-adjusted Price |
4.66 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2017
|
-0.11 / -1.13%
|
9.30
|
9.69
|
9.30
|
9.65
|
9.45
|
4.66
|
7,510
|
|
|
10/23/2017
|
-0.04 / -0.41%
|
9.80
|
9.80
|
9.41
|
9.76
|
9.45
|
4.71
|
53,550
|
|
|
10/20/2017
|
+0.60 / +6.52%
|
9.20
|
9.80
|
9.20
|
9.80
|
9.50
|
4.73
|
86,590
|
|
|
10/19/2017
|
+0.10 / +1.10%
|
9.10
|
9.30
|
9.05
|
9.20
|
9.17
|
4.44
|
41,030
|
|
|
10/18/2017
|
-0.10 / -1.09%
|
9.00
|
9.10
|
8.80
|
9.10
|
9.01
|
4.39
|
60,760
|
|
|
10/17/2017
|
+0.20 / +2.22%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.05
|
4.44
|
37,300
|
|
|
10/16/2017
|
-0.16 / -1.75%
|
9.10
|
9.37
|
8.80
|
9.00
|
8.96
|
4.34
|
43,730
|
|
|
10/13/2017
|
+0.49 / +5.65%
|
8.67
|
9.19
|
8.67
|
9.16
|
8.86
|
4.42
|
50,860
|
|
|
10/12/2017
|
-0.02 / -0.23%
|
9.27
|
9.27
|
8.67
|
8.67
|
8.69
|
4.18
|
54,940
|
|
|
10/11/2017
|
-0.01 / -0.11%
|
8.68
|
9.30
|
8.68
|
8.69
|
8.70
|
4.19
|
100,520
|
|
|
10/10/2017
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.69
|
8.70
|
8.70
|
4.20
|
64,850
|
|
|
10/9/2017
|
-0.08 / -0.91%
|
8.78
|
8.78
|
8.67
|
8.70
|
8.69
|
4.20
|
45,070
|
|
|
10/6/2017
|
-0.03 / -0.34%
|
8.80
|
8.80
|
8.67
|
8.78
|
8.77
|
4.24
|
77,190
|
|
|
10/5/2017
|
-0.01 / -0.11%
|
8.81
|
8.82
|
8.67
|
8.81
|
8.79
|
4.25
|
69,690
|
|
|
10/4/2017
|
-0.14 / -1.56%
|
8.96
|
8.96
|
8.80
|
8.82
|
8.95
|
4.26
|
39,490
|
|
|
10/3/2017
|
-0.67 / -6.96%
|
9.55
|
9.58
|
8.96
|
8.96
|
9.05
|
4.32
|
237,260
|
|
|
10/2/2017
|
-0.12 / -1.23%
|
9.75
|
9.75
|
9.60
|
9.63
|
9.64
|
4.65
|
39,510
|
|
|
9/29/2017
|
0.00 / 0.00%
|
9.55
|
9.75
|
9.55
|
9.75
|
9.65
|
4.71
|
31,660
|
|
|
9/28/2017
|
+0.05 / +0.52%
|
9.80
|
9.80
|
9.51
|
9.75
|
9.72
|
4.71
|
33,120
|
|
|
9/27/2017
|
0.00 / 0.00%
|
9.65
|
9.70
|
9.65
|
9.70
|
9.68
|
4.68
|
35,000
|
|
|
9/26/2017
|
-0.10 / -1.02%
|
9.75
|
9.80
|
9.50
|
9.70
|
9.64
|
4.68
|
75,910
|
|
|
9/25/2017
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.75
|
4.73
|
34,130
|
|
|
9/22/2017
|
+0.10 / +1.03%
|
9.74
|
9.80
|
9.71
|
9.80
|
9.74
|
4.73
|
63,030
|
|
|
9/21/2017
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.75
|
4.68
|
97,340
|
|
|
9/20/2017
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.62
|
9.70
|
9.69
|
4.68
|
41,010
|
|
|
9/19/2017
|
-0.40 / -3.92%
|
10.15
|
10.15
|
9.50
|
9.80
|
9.71
|
4.73
|
270,620
|
|
|
9/18/2017
|
+0.05 / +0.49%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.15
|
4.92
|
39,130
|
|
|
9/15/2017
|
+0.05 / +0.50%
|
10.10
|
10.15
|
10.00
|
10.15
|
10.13
|
4.90
|
38,110
|
|
|
9/14/2017
|
-0.05 / -0.49%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
4.88
|
31,050
|
|
|
9/13/2017
|
0.00 / 0.00%
|
10.05
|
10.15
|
10.00
|
10.15
|
10.06
|
4.90
|
58,720
|
|
|