|
Closing price on 11/9/2017
|
|
| Open |
9.43 |
| High |
9.50 |
| Low |
9.30 |
| Volume |
130,060 |
| Split-adjusted Price |
4.54 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2017
|
-0.39 / -3.98%
|
9.43
|
9.50
|
9.30
|
9.40
|
9.31
|
4.54
|
130,060
|
|
|
11/8/2017
|
+0.56 / +6.07%
|
9.20
|
9.80
|
9.00
|
9.79
|
9.21
|
4.73
|
73,490
|
|
|
11/7/2017
|
-0.02 / -0.22%
|
9.25
|
9.25
|
9.01
|
9.23
|
9.19
|
4.46
|
22,810
|
|
|
11/6/2017
|
-0.15 / -1.60%
|
9.10
|
9.29
|
9.10
|
9.25
|
9.11
|
4.46
|
13,170
|
|
|
11/3/2017
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.24
|
4.54
|
18,510
|
|
|
11/2/2017
|
+0.04 / +0.42%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.59
|
20
|
|
|
11/1/2017
|
-0.08 / -0.84%
|
9.60
|
9.60
|
9.46
|
9.46
|
9.53
|
4.57
|
12,490
|
|
|
10/31/2017
|
+0.05 / +0.53%
|
9.50
|
9.60
|
9.48
|
9.54
|
9.49
|
4.60
|
26,760
|
|
|
10/30/2017
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.49
|
9.50
|
4.58
|
30,110
|
|
|
10/27/2017
|
-0.01 / -0.11%
|
9.25
|
9.49
|
9.25
|
9.49
|
9.37
|
4.58
|
120
|
|
|
10/26/2017
|
-0.10 / -1.04%
|
9.59
|
9.59
|
9.27
|
9.50
|
9.50
|
4.59
|
6,000
|
|
|
10/25/2017
|
-0.05 / -0.52%
|
9.41
|
9.60
|
9.41
|
9.60
|
9.58
|
4.63
|
11,270
|
|
|
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
|
|
|