|
Closing price on 12/9/2016
|
|
| Open |
11.25 |
| High |
11.40 |
| Low |
11.25 |
| Volume |
33,550 |
| Split-adjusted Price |
5.20 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2016
|
0.00 / 0.00%
|
11.25
|
11.40
|
11.25
|
11.30
|
11.33
|
5.20
|
33,550
|
|
|
12/8/2016
|
-0.25 / -2.16%
|
11.40
|
11.50
|
11.25
|
11.30
|
11.31
|
5.20
|
104,230
|
|
|
12/7/2016
|
+0.05 / +0.43%
|
11.15
|
11.70
|
11.15
|
11.55
|
11.33
|
5.32
|
121,700
|
|
|
12/6/2016
|
-0.20 / -1.71%
|
11.75
|
11.80
|
11.50
|
11.50
|
11.63
|
5.29
|
72,320
|
|
|
12/5/2016
|
+0.10 / +0.86%
|
11.60
|
11.80
|
11.40
|
11.70
|
11.55
|
5.38
|
55,930
|
|
|
12/2/2016
|
-0.40 / -3.33%
|
11.85
|
12.00
|
11.60
|
11.60
|
11.69
|
5.34
|
68,170
|
|
|
12/1/2016
|
-0.10 / -0.83%
|
12.20
|
12.30
|
11.80
|
12.00
|
11.96
|
5.52
|
64,790
|
|
|
11/30/2016
|
+0.25 / +2.11%
|
11.95
|
12.10
|
11.50
|
12.10
|
11.77
|
5.57
|
227,380
|
|
|
11/29/2016
|
+0.05 / +0.42%
|
11.95
|
12.10
|
11.75
|
11.85
|
11.84
|
5.45
|
92,120
|
|
|
11/28/2016
|
0.00 / 0.00%
|
11.80
|
12.10
|
11.70
|
11.80
|
11.85
|
5.43
|
82,600
|
|
|
11/25/2016
|
-0.80 / -6.35%
|
12.85
|
12.85
|
11.80
|
11.80
|
12.01
|
5.43
|
482,780
|
|
|
11/24/2016
|
-0.70 / -5.26%
|
13.30
|
13.30
|
12.40
|
12.60
|
12.68
|
5.80
|
168,420
|
|
|
11/23/2016
|
-0.10 / -0.75%
|
13.20
|
13.50
|
13.10
|
13.30
|
13.25
|
5.89
|
110,260
|
|
|
11/22/2016
|
-0.50 / -3.60%
|
13.60
|
13.90
|
13.20
|
13.40
|
13.50
|
5.94
|
201,100
|
|
|
11/21/2016
|
-0.30 / -2.11%
|
14.00
|
14.20
|
13.90
|
13.90
|
14.01
|
6.16
|
90,420
|
|
|
11/18/2016
|
+0.25 / +1.79%
|
13.95
|
14.50
|
13.80
|
14.20
|
14.17
|
6.29
|
789,170
|
|
|
11/17/2016
|
+0.80 / +6.08%
|
12.80
|
13.95
|
12.80
|
13.95
|
13.63
|
6.18
|
510,030
|
|
|
11/16/2016
|
-0.10 / -0.75%
|
13.25
|
13.50
|
13.00
|
13.15
|
13.14
|
5.82
|
89,500
|
|
|
11/15/2016
|
-0.65 / -4.68%
|
13.65
|
13.90
|
13.20
|
13.25
|
13.44
|
5.87
|
266,170
|
|
|
11/14/2016
|
+0.25 / +1.83%
|
13.65
|
14.10
|
13.65
|
13.90
|
13.80
|
6.16
|
82,380
|
|
|
11/11/2016
|
+0.85 / +6.64%
|
13.65
|
13.65
|
13.50
|
13.65
|
13.64
|
6.05
|
480,060
|
|
|
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
|
|
|