|
Closing price on 11/10/2016
|
|
| Open |
12.30 |
| High |
12.80 |
| Low |
12.00 |
| Volume |
380,520 |
| Split-adjusted Price |
5.67 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2016
|
+0.80 / +6.67%
|
12.30
|
12.80
|
12.00
|
12.80
|
12.68
|
5.67
|
380,520
|
|
|
11/9/2016
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.75
|
12.00
|
11.92
|
5.32
|
81,910
|
|
|
11/8/2016
|
-0.15 / -1.23%
|
12.50
|
12.50
|
11.80
|
12.00
|
12.02
|
5.32
|
143,550
|
|
|
11/7/2016
|
+0.75 / +6.58%
|
11.50
|
12.15
|
11.50
|
12.15
|
11.96
|
5.38
|
650,550
|
|
|
11/4/2016
|
+0.20 / +1.79%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.38
|
5.05
|
63,410
|
|
|
11/3/2016
|
-0.20 / -1.75%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.29
|
4.96
|
39,600
|
|
|
11/2/2016
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.47
|
5.05
|
41,160
|
|
|
11/1/2016
|
+0.20 / +1.75%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.36
|
5.14
|
74,290
|
|
|
10/31/2016
|
-0.20 / -1.72%
|
11.45
|
11.60
|
11.40
|
11.40
|
11.41
|
5.05
|
69,440
|
|
|
10/28/2016
|
-0.10 / -0.85%
|
11.60
|
11.80
|
11.60
|
11.60
|
11.69
|
5.14
|
41,900
|
|
|
10/27/2016
|
+0.30 / +2.63%
|
11.40
|
11.80
|
11.20
|
11.70
|
11.55
|
5.18
|
46,750
|
|
|
10/26/2016
|
+0.10 / +0.88%
|
11.40
|
12.00
|
11.10
|
11.40
|
11.39
|
5.05
|
138,010
|
|
|
10/25/2016
|
+0.20 / +1.80%
|
11.00
|
11.40
|
11.00
|
11.30
|
11.16
|
5.01
|
87,240
|
|
|
10/24/2016
|
+0.10 / +0.91%
|
11.00
|
11.10
|
10.95
|
11.10
|
11.01
|
4.92
|
31,160
|
|
|
10/21/2016
|
+0.10 / +0.92%
|
11.60
|
11.60
|
10.90
|
11.00
|
11.28
|
4.87
|
40,340
|
|
|
10/20/2016
|
+0.70 / +6.86%
|
10.20
|
10.90
|
10.20
|
10.90
|
10.85
|
4.83
|
126,350
|
|
|
10/19/2016
|
+0.10 / +0.99%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.19
|
4.52
|
18,250
|
|
|
10/18/2016
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.08
|
4.47
|
6,410
|
|
|
10/17/2016
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.43
|
6,000
|
|
|
10/14/2016
|
-0.10 / -0.99%
|
10.10
|
10.15
|
10.00
|
10.00
|
10.00
|
4.43
|
7,800
|
|
|
10/13/2016
|
+0.10 / +1.00%
|
9.99
|
10.10
|
9.99
|
10.10
|
10.08
|
4.47
|
6,350
|
|
|
10/12/2016
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.43
|
4,090
|
|
|
10/11/2016
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
9.90
|
10.00
|
4.39
|
21,030
|
|
|
10/10/2016
|
-0.20 / -1.98%
|
10.10
|
10.10
|
9.90
|
9.90
|
10.05
|
4.39
|
9,150
|
|
|
10/7/2016
|
0.00 / 0.00%
|
10.05
|
10.10
|
10.00
|
10.10
|
10.06
|
4.47
|
3,620
|
|
|
10/6/2016
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.02
|
4.47
|
12,980
|
|
|
10/5/2016
|
+0.05 / +0.50%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.05
|
4.47
|
5,010
|
|
|
10/4/2016
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.90
|
10.05
|
9.90
|
4.45
|
4,040
|
|
|
10/3/2016
|
+0.05 / +0.50%
|
10.10
|
10.10
|
10.05
|
10.05
|
10.08
|
4.45
|
4,620
|
|
|
9/30/2016
|
+0.10 / +1.01%
|
10.05
|
10.05
|
10.00
|
10.00
|
10.03
|
4.43
|
730
|
|
|