|
Closing price on 4/18/2017
|
|
| Open |
11.00 |
| High |
11.05 |
| Low |
10.90 |
| Volume |
21,240 |
| Split-adjusted Price |
5.09 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2017
|
+0.15 / +1.38%
|
11.00
|
11.05
|
10.90
|
11.05
|
10.92
|
5.09
|
21,240
|
|
|
4/17/2017
|
-0.30 / -2.68%
|
11.15
|
11.20
|
10.90
|
10.90
|
10.99
|
5.02
|
23,380
|
|
|
4/14/2017
|
+0.05 / +0.45%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.07
|
5.15
|
26,010
|
|
|
4/13/2017
|
+0.05 / +0.45%
|
11.15
|
11.15
|
11.00
|
11.15
|
11.05
|
5.13
|
58,030
|
|
|
4/12/2017
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.05
|
11.10
|
11.09
|
5.11
|
5,390
|
|
|
4/11/2017
|
-0.20 / -1.77%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.06
|
5.11
|
21,420
|
|
|
4/10/2017
|
+0.20 / +1.80%
|
11.10
|
11.30
|
11.00
|
11.30
|
11.16
|
5.20
|
34,950
|
|
|
4/7/2017
|
-0.10 / -0.89%
|
11.00
|
11.20
|
11.00
|
11.10
|
11.13
|
5.11
|
5,120
|
|
|
4/5/2017
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.15
|
5.15
|
13,620
|
|
|
4/4/2017
|
+0.10 / +0.90%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.15
|
5.15
|
16,430
|
|
|
4/3/2017
|
0.00 / 0.00%
|
11.20
|
11.50
|
11.10
|
11.10
|
11.30
|
5.11
|
34,500
|
|
|
3/31/2017
|
0.00 / 0.00%
|
11.25
|
11.25
|
11.10
|
11.10
|
11.18
|
5.11
|
11,120
|
|
|
3/30/2017
|
-0.10 / -0.89%
|
11.05
|
11.20
|
11.05
|
11.10
|
11.13
|
5.11
|
19,940
|
|
|
3/29/2017
|
0.00 / 0.00%
|
11.00
|
11.30
|
11.00
|
11.20
|
11.15
|
5.15
|
2,960
|
|
|
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
|
|
|