|
Closing price on 3/28/2017
|
|
| Open |
11.20 |
| High |
11.30 |
| Low |
11.10 |
| Volume |
42,550 |
| Split-adjusted Price |
5.15 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2017
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.20
|
11.12
|
5.15
|
42,550
|
|
|
3/27/2017
|
-0.05 / -0.44%
|
11.10
|
11.30
|
11.00
|
11.20
|
11.13
|
5.15
|
35,950
|
|
|
3/24/2017
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.25
|
11.25
|
11.30
|
5.18
|
128,000
|
|
|
3/23/2017
|
-0.05 / -0.44%
|
10.90
|
11.30
|
10.90
|
11.25
|
11.28
|
5.18
|
14,090
|
|
|
3/22/2017
|
+0.05 / +0.44%
|
11.20
|
11.30
|
11.00
|
11.30
|
11.08
|
5.20
|
49,750
|
|
|
3/21/2017
|
-0.05 / -0.44%
|
11.30
|
11.30
|
11.20
|
11.25
|
11.27
|
5.18
|
13,220
|
|
|
3/20/2017
|
+0.05 / +0.44%
|
11.25
|
11.40
|
11.15
|
11.30
|
11.17
|
5.20
|
7,430
|
|
|
3/17/2017
|
+0.15 / +1.35%
|
11.20
|
11.70
|
11.15
|
11.25
|
11.23
|
5.18
|
93,620
|
|
|
3/16/2017
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.05
|
5.11
|
25,480
|
|
|
3/15/2017
|
0.00 / 0.00%
|
11.00
|
11.05
|
10.95
|
11.00
|
11.00
|
5.06
|
6,420
|
|
|
3/14/2017
|
0.00 / 0.00%
|
11.00
|
11.05
|
10.90
|
11.00
|
10.96
|
5.06
|
38,870
|
|
|
3/13/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.96
|
5.06
|
16,690
|
|
|
3/10/2017
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.98
|
5.06
|
38,600
|
|
|
3/9/2017
|
+0.05 / +0.46%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.95
|
5.06
|
22,840
|
|
|
3/8/2017
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
10.95
|
10.92
|
5.04
|
16,390
|
|
|
3/7/2017
|
+0.05 / +0.46%
|
10.90
|
10.95
|
10.85
|
10.95
|
10.89
|
5.04
|
42,620
|
|
|
3/6/2017
|
0.00 / 0.00%
|
10.95
|
11.10
|
10.85
|
10.90
|
10.91
|
5.02
|
43,190
|
|
|
3/3/2017
|
0.00 / 0.00%
|
10.85
|
11.00
|
10.80
|
10.90
|
10.84
|
5.02
|
32,480
|
|
|
3/2/2017
|
0.00 / 0.00%
|
10.90
|
11.05
|
10.90
|
10.90
|
10.90
|
5.02
|
47,430
|
|
|
3/1/2017
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.85
|
10.90
|
10.92
|
5.02
|
3,480
|
|
|
2/28/2017
|
+0.15 / +1.38%
|
10.90
|
11.00
|
10.85
|
11.00
|
10.86
|
5.06
|
132,400
|
|
|
2/27/2017
|
0.00 / 0.00%
|
10.95
|
10.95
|
10.80
|
10.85
|
10.83
|
4.99
|
45,610
|
|
|
2/24/2017
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
10.85
|
10.88
|
4.99
|
147,410
|
|
|
2/23/2017
|
-0.15 / -1.36%
|
10.90
|
11.00
|
10.85
|
10.85
|
10.92
|
4.99
|
64,370
|
|
|
2/22/2017
|
0.00 / 0.00%
|
11.00
|
11.05
|
10.95
|
11.00
|
10.99
|
5.06
|
124,710
|
|
|
2/21/2017
|
-0.10 / -0.90%
|
11.00
|
11.05
|
10.85
|
11.00
|
10.97
|
5.06
|
77,390
|
|
|
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
|
|
|