|
Closing price on 3/9/2016
|
|
| Open |
11.60 |
| High |
11.80 |
| Low |
11.60 |
| Volume |
112,070 |
| Split-adjusted Price |
4.98 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2016
|
+0.10 / +0.85%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.73
|
4.98
|
112,070
|
|
|
3/8/2016
|
-0.20 / -1.68%
|
11.90
|
12.00
|
11.70
|
11.70
|
11.79
|
4.94
|
95,490
|
|
|
3/7/2016
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.83
|
5.02
|
84,800
|
|
|
3/4/2016
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.81
|
4.98
|
55,800
|
|
|
3/3/2016
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.79
|
4.98
|
93,310
|
|
|
3/2/2016
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
11.80
|
11.84
|
4.98
|
131,650
|
|
|
3/1/2016
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.93
|
4.98
|
101,420
|
|
|
2/29/2016
|
+0.10 / +0.84%
|
11.90
|
12.10
|
11.90
|
12.00
|
11.98
|
5.06
|
199,130
|
|
|
2/26/2016
|
+0.20 / +1.71%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.78
|
5.02
|
145,150
|
|
|
2/25/2016
|
-0.30 / -2.50%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.75
|
4.94
|
167,510
|
|
|
2/24/2016
|
+0.30 / +2.56%
|
11.70
|
12.00
|
11.70
|
12.00
|
11.94
|
5.06
|
172,800
|
|
|
2/23/2016
|
-0.40 / -3.31%
|
12.10
|
12.10
|
11.70
|
11.70
|
11.81
|
4.94
|
56,260
|
|
|
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
|
|
|