|
Closing price on 2/22/2016
|
|
| Open |
11.70 |
| High |
12.30 |
| Low |
11.70 |
| Volume |
356,950 |
| Split-adjusted Price |
5.11 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2016
|
+0.40 / +3.42%
|
11.70
|
12.30
|
11.70
|
12.10
|
11.98
|
5.11
|
356,950
|
|
|
2/19/2016
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.67
|
4.94
|
245,650
|
|
|
2/18/2016
|
-0.20 / -1.67%
|
11.70
|
11.90
|
11.70
|
11.80
|
11.80
|
4.98
|
188,880
|
|
|
2/17/2016
|
+0.10 / +0.84%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.98
|
5.06
|
70,180
|
|
|
2/16/2016
|
+0.40 / +3.48%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.55
|
5.02
|
578,910
|
|
|
2/15/2016
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.20
|
11.50
|
11.33
|
4.85
|
480,030
|
|
|
2/5/2016
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.39
|
4.85
|
11,680
|
|
|
2/4/2016
|
+0.20 / +1.79%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.23
|
4.81
|
26,350
|
|
|
2/3/2016
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.50
|
11.20
|
10.89
|
4.73
|
29,300
|
|
|
2/2/2016
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.15
|
4.73
|
1,370
|
|
|
2/1/2016
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.25
|
4.73
|
2,210
|
|
|
1/29/2016
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
4.77
|
5,730
|
|
|
1/28/2016
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.00
|
11.30
|
11.35
|
4.77
|
2,310
|
|
|
1/27/2016
|
+0.20 / +1.79%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
4.81
|
50
|
|
|
1/26/2016
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.10
|
4.73
|
610
|
|
|
1/25/2016
|
+0.10 / +0.90%
|
11.40
|
11.40
|
11.10
|
11.20
|
11.17
|
4.73
|
9,580
|
|
|
1/22/2016
|
+0.10 / +0.91%
|
11.10
|
11.30
|
11.10
|
11.10
|
11.15
|
4.68
|
2,410
|
|
|
1/21/2016
|
-0.10 / -0.90%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.05
|
4.64
|
2,000
|
|
|
1/20/2016
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
4.68
|
1,320
|
|
|
1/19/2016
|
-0.30 / -2.63%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.08
|
4.68
|
13,710
|
|
|
1/18/2016
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.00
|
11.40
|
11.11
|
4.81
|
23,210
|
|
|
1/15/2016
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.35
|
4.81
|
10,800
|
|
|
1/14/2016
|
-0.10 / -0.87%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.37
|
4.81
|
21,870
|
|
|
1/13/2016
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.47
|
4.85
|
13,950
|
|
|
1/12/2016
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.40
|
4.85
|
3,990
|
|
|
1/11/2016
|
-0.20 / -1.71%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.55
|
4.85
|
220
|
|
|
1/8/2016
|
+0.30 / +2.63%
|
11.40
|
11.70
|
11.30
|
11.70
|
11.53
|
4.94
|
15,850
|
|
|
1/7/2016
|
-0.20 / -1.72%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.43
|
4.81
|
8,400
|
|
|
1/6/2016
|
+0.20 / +1.75%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.90
|
100
|
|
|
1/5/2016
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.40
|
11.40
|
11.47
|
4.81
|
12,030
|
|
|