|
Closing price on 10/9/2017
|
|
| Open |
8.78 |
| High |
8.78 |
| Low |
8.67 |
| Volume |
45,070 |
| Split-adjusted Price |
4.20 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/12/2017
|
+0.10 / +1.00%
|
10.05
|
10.15
|
10.00
|
10.15
|
10.11
|
4.90
|
43,260
|
|
|
9/11/2017
|
-0.10 / -0.99%
|
10.15
|
10.15
|
10.05
|
10.05
|
10.08
|
4.85
|
37,150
|
|
|
9/8/2017
|
+0.15 / +1.50%
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
4.90
|
31,030
|
|
|
9/7/2017
|
0.00 / 0.00%
|
10.10
|
10.15
|
10.00
|
10.00
|
10.03
|
4.83
|
34,890
|
|
|
9/6/2017
|
0.00 / 0.00%
|
10.15
|
10.15
|
10.00
|
10.00
|
10.08
|
4.83
|
64,330
|
|
|
9/5/2017
|
-0.05 / -0.50%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.01
|
4.83
|
51,780
|
|
|
9/1/2017
|
-0.15 / -1.47%
|
10.10
|
10.20
|
10.05
|
10.05
|
10.10
|
4.85
|
31,910
|
|
|
8/31/2017
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.20
|
4.92
|
39,140
|
|
|
8/30/2017
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
4.92
|
35,510
|
|
|
8/29/2017
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.92
|
32,010
|
|
|
8/28/2017
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.01
|
4.92
|
49,990
|
|
|