|
Closing price on 12/4/2015
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
11.70 |
| Volume |
7,260 |
| Split-adjusted Price |
4.94 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2015
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.71
|
4.94
|
7,260
|
|
|
12/3/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.98
|
11,500
|
|
|
12/2/2015
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.78
|
4.98
|
10,780
|
|
|
12/1/2015
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.89
|
4.98
|
10,010
|
|
|
11/30/2015
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.60
|
11.90
|
11.66
|
5.02
|
4,630
|
|
|
11/27/2015
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.70
|
5.02
|
7,860
|
|
|
11/26/2015
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.98
|
1,220
|
|
|
11/25/2015
|
-0.20 / -1.68%
|
11.70
|
11.80
|
11.70
|
11.70
|
11.73
|
4.94
|
2,030
|
|
|
11/24/2015
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
5.02
|
350
|
|
|
11/23/2015
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.81
|
4.98
|
26,330
|
|
|
11/20/2015
|
-0.30 / -2.50%
|
11.70
|
11.80
|
11.70
|
11.70
|
11.74
|
4.94
|
14,230
|
|
|
11/19/2015
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.90
|
5.06
|
16,380
|
|
|
11/18/2015
|
+0.10 / +0.84%
|
12.00
|
12.00
|
11.80
|
12.00
|
11.92
|
5.06
|
24,410
|
|
|
11/17/2015
|
+0.40 / +3.48%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.68
|
5.02
|
6,680
|
|
|
11/16/2015
|
-0.20 / -1.71%
|
11.40
|
11.60
|
11.40
|
11.50
|
11.49
|
4.85
|
21,750
|
|
|
11/13/2015
|
-0.10 / -0.85%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.83
|
4.94
|
15,130
|
|
|
11/12/2015
|
-0.30 / -2.48%
|
12.10
|
12.10
|
11.80
|
11.80
|
11.88
|
4.98
|
9,430
|
|
|
11/11/2015
|
0.00 / 0.00%
|
12.10
|
12.40
|
12.00
|
12.10
|
12.05
|
5.11
|
8,050
|
|
|
11/10/2015
|
-0.30 / -2.42%
|
12.10
|
12.20
|
12.00
|
12.10
|
12.16
|
5.11
|
9,210
|
|
|
11/9/2015
|
-0.10 / -0.80%
|
12.40
|
12.40
|
12.30
|
12.40
|
12.32
|
4.63
|
42,300
|
|
|
11/6/2015
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.30
|
12.50
|
12.38
|
4.67
|
12,360
|
|
|
11/5/2015
|
+0.10 / +0.81%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.35
|
4.63
|
53,200
|
|
|
11/4/2015
|
-0.60 / -4.65%
|
12.90
|
12.90
|
12.30
|
12.30
|
12.43
|
4.59
|
47,080
|
|
|
11/3/2015
|
0.00 / 0.00%
|
12.50
|
13.30
|
12.30
|
12.90
|
12.60
|
4.82
|
191,640
|
|
|
11/2/2015
|
-0.10 / -0.77%
|
12.90
|
13.00
|
12.90
|
12.90
|
12.96
|
4.82
|
45,210
|
|
|
10/30/2015
|
+0.30 / +2.36%
|
12.70
|
13.00
|
12.70
|
13.00
|
12.77
|
4.85
|
53,320
|
|
|
10/29/2015
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.50
|
12.70
|
12.61
|
4.74
|
32,840
|
|
|
10/28/2015
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.40
|
12.60
|
12.51
|
4.70
|
62,970
|
|
|
10/27/2015
|
+0.10 / +0.80%
|
12.50
|
12.70
|
12.40
|
12.60
|
12.55
|
4.70
|
63,110
|
|
|
10/26/2015
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.30
|
12.50
|
12.37
|
4.67
|
14,950
|
|
|