|
Closing price on 12/4/2017
|
|
| Open |
9.89 |
| High |
9.99 |
| Low |
9.89 |
| Volume |
52,050 |
| Split-adjusted Price |
4.98 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2017
|
-0.05 / -0.50%
|
9.89
|
9.99
|
9.89
|
9.90
|
9.97
|
4.98
|
52,050
|
|
|
12/1/2017
|
+0.16 / +1.63%
|
9.79
|
10.00
|
9.60
|
9.95
|
9.80
|
5.01
|
90,850
|
|
|
11/30/2017
|
0.00 / 0.00%
|
9.77
|
10.00
|
9.50
|
9.79
|
9.69
|
4.93
|
9,980
|
|
|
11/29/2017
|
+0.10 / +1.03%
|
9.00
|
9.90
|
9.00
|
9.79
|
9.42
|
4.93
|
16,490
|
|
|
11/28/2017
|
+0.09 / +0.94%
|
9.59
|
9.70
|
9.59
|
9.69
|
9.64
|
4.68
|
79,260
|
|
|
11/27/2017
|
+0.02 / +0.21%
|
9.57
|
9.80
|
9.56
|
9.60
|
9.60
|
4.63
|
21,280
|
|
|
11/24/2017
|
-0.02 / -0.21%
|
9.60
|
9.60
|
9.31
|
9.58
|
9.44
|
4.62
|
4,730
|
|
|
11/23/2017
|
-0.01 / -0.10%
|
9.74
|
9.74
|
9.55
|
9.60
|
9.60
|
4.63
|
3,510
|
|
|
11/22/2017
|
-0.07 / -0.72%
|
9.65
|
9.65
|
9.35
|
9.61
|
9.60
|
4.64
|
6,390
|
|
|
11/21/2017
|
+0.08 / +0.83%
|
9.50
|
9.80
|
9.49
|
9.68
|
9.53
|
4.67
|
4,510
|
|
|
11/20/2017
|
-0.04 / -0.41%
|
9.70
|
9.70
|
9.49
|
9.60
|
9.62
|
4.63
|
2,120
|
|
|
11/17/2017
|
+0.19 / +2.01%
|
9.45
|
10.10
|
9.10
|
9.64
|
9.49
|
4.65
|
34,780
|
|
|
11/16/2017
|
+0.06 / +0.64%
|
9.50
|
9.50
|
9.45
|
9.45
|
9.48
|
4.56
|
60
|
|
|
11/15/2017
|
-0.11 / -1.16%
|
9.22
|
9.50
|
9.22
|
9.39
|
9.27
|
4.53
|
6,150
|
|
|
11/14/2017
|
0.00 / 0.00%
|
9.10
|
9.60
|
9.10
|
9.50
|
9.17
|
4.59
|
2,180
|
|
|
11/13/2017
|
-0.13 / -1.35%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.50
|
4.59
|
2,480
|
|
|
11/10/2017
|
+0.23 / +2.45%
|
9.50
|
9.70
|
9.50
|
9.63
|
9.58
|
4.65
|
9,180
|
|
|
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
|
|
|