|
Closing price on 2/20/2017
|
|
| Open |
11.00 |
| High |
11.15 |
| Low |
10.90 |
| Volume |
142,470 |
| Split-adjusted Price |
5.11 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2017
|
+0.10 / +0.91%
|
11.00
|
11.15
|
10.90
|
11.10
|
10.97
|
5.11
|
142,470
|
|
|
2/17/2017
|
-0.15 / -1.35%
|
11.15
|
11.20
|
11.00
|
11.00
|
11.12
|
5.06
|
25,360
|
|
|
2/16/2017
|
0.00 / 0.00%
|
11.10
|
11.15
|
11.00
|
11.15
|
11.09
|
5.13
|
88,040
|
|
|
2/15/2017
|
0.00 / 0.00%
|
11.10
|
11.25
|
11.00
|
11.15
|
11.12
|
5.13
|
66,730
|
|
|
2/14/2017
|
0.00 / 0.00%
|
11.10
|
11.15
|
11.05
|
11.15
|
11.13
|
5.13
|
51,220
|
|
|
2/13/2017
|
-0.15 / -1.33%
|
11.25
|
11.25
|
11.10
|
11.15
|
11.17
|
5.13
|
19,780
|
|
|
2/10/2017
|
+0.30 / +2.73%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.20
|
5.20
|
13,570
|
|
|
2/9/2017
|
-0.20 / -1.79%
|
11.30
|
11.35
|
11.00
|
11.00
|
11.20
|
5.06
|
25,080
|
|
|
2/8/2017
|
+0.20 / +1.82%
|
10.95
|
11.40
|
10.95
|
11.20
|
11.09
|
5.15
|
74,490
|
|
|
2/7/2017
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.80
|
11.00
|
10.99
|
5.06
|
77,920
|
|
|
2/6/2017
|
-0.20 / -1.77%
|
11.30
|
11.30
|
10.85
|
11.10
|
11.01
|
5.11
|
43,610
|
|
|
2/3/2017
|
+0.15 / +1.35%
|
11.00
|
11.30
|
10.90
|
11.30
|
11.00
|
5.20
|
78,930
|
|
|
2/2/2017
|
-0.30 / -2.62%
|
11.40
|
11.40
|
10.90
|
11.15
|
11.16
|
5.13
|
127,920
|
|
|
1/25/2017
|
+0.15 / +1.33%
|
11.45
|
11.50
|
11.25
|
11.45
|
11.37
|
5.27
|
108,400
|
|
|
1/24/2017
|
-0.80 / -6.61%
|
12.00
|
12.00
|
11.30
|
11.30
|
11.48
|
5.20
|
380,760
|
|
|
1/23/2017
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.00
|
12.10
|
12.08
|
5.57
|
57,180
|
|
|
1/20/2017
|
+0.50 / +4.31%
|
11.60
|
12.10
|
11.40
|
12.10
|
11.90
|
5.57
|
111,830
|
|
|
1/19/2017
|
0.00 / 0.00%
|
11.65
|
11.65
|
11.40
|
11.60
|
11.57
|
5.34
|
15,470
|
|
|
1/18/2017
|
0.00 / 0.00%
|
11.75
|
11.75
|
11.50
|
11.60
|
11.61
|
5.34
|
7,410
|
|
|
1/17/2017
|
-0.20 / -1.69%
|
11.80
|
11.90
|
11.60
|
11.60
|
11.71
|
5.34
|
52,260
|
|
|
1/16/2017
|
+0.15 / +1.29%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.85
|
5.43
|
30,550
|
|
|
1/13/2017
|
+0.05 / +0.43%
|
11.40
|
11.85
|
11.40
|
11.65
|
11.65
|
5.36
|
32,450
|
|
|
1/12/2017
|
-0.15 / -1.28%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.73
|
5.34
|
26,760
|
|
|
1/11/2017
|
+0.05 / +0.43%
|
11.70
|
11.90
|
11.60
|
11.75
|
11.77
|
5.41
|
40,100
|
|
|
1/10/2017
|
+0.25 / +2.18%
|
11.40
|
11.85
|
11.30
|
11.70
|
11.64
|
5.38
|
40,560
|
|
|
1/9/2017
|
+0.05 / +0.44%
|
11.60
|
11.60
|
11.35
|
11.45
|
11.47
|
5.27
|
16,920
|
|
|
1/6/2017
|
-0.30 / -2.56%
|
11.85
|
11.85
|
11.40
|
11.40
|
11.51
|
5.25
|
45,600
|
|
|
1/5/2017
|
+0.60 / +5.41%
|
11.15
|
11.70
|
11.00
|
11.70
|
11.37
|
5.38
|
162,400
|
|
|
1/4/2017
|
0.00 / 0.00%
|
11.15
|
11.35
|
11.05
|
11.10
|
11.12
|
5.11
|
54,150
|
|
|
1/3/2017
|
+0.20 / +1.83%
|
10.90
|
11.20
|
10.80
|
11.10
|
11.05
|
5.11
|
43,080
|
|
|