|
Closing price on 4/5/2016
|
|
| Open |
12.20 |
| High |
12.30 |
| Low |
12.10 |
| Volume |
57,970 |
| Split-adjusted Price |
5.15 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2016
|
+0.10 / +0.83%
|
12.20
|
12.30
|
12.10
|
12.20
|
12.20
|
5.15
|
57,970
|
|
|
4/4/2016
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.10
|
12.08
|
5.11
|
16,920
|
|
|
4/1/2016
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.00
|
12.10
|
12.11
|
5.11
|
55,010
|
|
|
3/31/2016
|
-0.10 / -0.82%
|
12.10
|
12.20
|
12.00
|
12.10
|
12.06
|
5.11
|
87,950
|
|
|
3/30/2016
|
0.00 / 0.00%
|
12.10
|
12.30
|
12.10
|
12.20
|
12.18
|
5.15
|
50,310
|
|
|
3/29/2016
|
0.00 / 0.00%
|
12.20
|
12.30
|
11.90
|
12.20
|
12.09
|
5.15
|
131,250
|
|
|
3/28/2016
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.00
|
12.20
|
12.13
|
5.15
|
29,690
|
|
|
3/25/2016
|
+0.10 / +0.83%
|
12.10
|
12.10
|
12.00
|
12.10
|
12.01
|
5.11
|
48,890
|
|
|
3/24/2016
|
+0.10 / +0.84%
|
12.10
|
12.20
|
11.90
|
12.00
|
12.05
|
5.06
|
40,680
|
|
|
3/23/2016
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.90
|
11.90
|
11.97
|
5.02
|
33,910
|
|
|
3/22/2016
|
-0.30 / -2.44%
|
12.10
|
12.30
|
11.90
|
12.00
|
12.06
|
5.06
|
58,190
|
|
|
3/21/2016
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.29
|
5.19
|
29,860
|
|
|
3/18/2016
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.10
|
12.30
|
12.27
|
5.19
|
39,210
|
|
|
3/17/2016
|
+0.40 / +3.36%
|
11.90
|
12.50
|
11.90
|
12.30
|
12.16
|
5.19
|
235,480
|
|
|
3/16/2016
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.83
|
5.02
|
38,540
|
|
|
3/15/2016
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.83
|
5.02
|
72,200
|
|
|
3/14/2016
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.60
|
11.90
|
11.81
|
5.02
|
54,770
|
|
|
3/11/2016
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.82
|
4.98
|
59,400
|
|
|
3/10/2016
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.81
|
5.02
|
44,990
|
|
|
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
|
|
|