|
Closing price on 5/23/2016
|
|
| Open |
10.60 |
| High |
10.70 |
| Low |
10.50 |
| Volume |
43,170 |
| Split-adjusted Price |
4.52 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2016
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.59
|
4.52
|
43,170
|
|
|
5/20/2016
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.50
|
10.60
|
10.58
|
4.47
|
26,650
|
|
|
5/19/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.53
|
4.47
|
70,550
|
|
|
5/18/2016
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.56
|
4.47
|
41,080
|
|
|
5/17/2016
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.63
|
4.52
|
19,560
|
|
|
5/16/2016
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.50
|
10.70
|
10.55
|
4.52
|
46,640
|
|
|
5/13/2016
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.63
|
4.52
|
9,220
|
|
|
5/12/2016
|
-0.10 / -0.93%
|
10.60
|
10.80
|
10.50
|
10.70
|
10.68
|
4.52
|
10,210
|
|
|
5/11/2016
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.68
|
4.56
|
26,120
|
|
|
5/10/2016
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.57
|
4.47
|
12,300
|
|
|
5/9/2016
|
-0.10 / -0.94%
|
10.50
|
10.80
|
10.50
|
10.50
|
10.64
|
4.43
|
117,150
|
|
|
5/6/2016
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.58
|
4.47
|
49,990
|
|
|
5/5/2016
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.60
|
10.42
|
4.47
|
50,960
|
|
|
5/4/2016
|
-0.30 / -2.75%
|
10.80
|
10.90
|
10.50
|
10.60
|
10.65
|
4.47
|
92,870
|
|
|
4/29/2016
|
+0.10 / +0.93%
|
10.80
|
11.10
|
10.80
|
10.90
|
10.86
|
4.60
|
125,730
|
|
|
4/28/2016
|
-0.80 / -6.90%
|
11.50
|
11.50
|
10.80
|
10.80
|
10.95
|
4.56
|
176,490
|
|
|
4/27/2016
|
+0.20 / +1.75%
|
11.40
|
11.70
|
11.30
|
11.60
|
11.40
|
4.90
|
69,840
|
|
|
4/26/2016
|
-0.50 / -4.20%
|
11.90
|
11.90
|
11.30
|
11.40
|
11.47
|
4.81
|
182,270
|
|
|
4/25/2016
|
-0.40 / -3.25%
|
12.10
|
12.10
|
11.70
|
11.90
|
11.88
|
5.02
|
161,420
|
|
|
4/22/2016
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.10
|
12.30
|
12.16
|
5.19
|
28,610
|
|
|
4/21/2016
|
-0.10 / -0.81%
|
12.30
|
12.40
|
12.30
|
12.30
|
12.31
|
5.19
|
47,460
|
|
|
4/20/2016
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.30
|
12.40
|
12.35
|
5.23
|
66,010
|
|
|
4/19/2016
|
+0.20 / +1.64%
|
12.10
|
12.60
|
12.10
|
12.40
|
12.31
|
5.23
|
194,710
|
|
|
4/15/2016
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.25
|
5.15
|
18,200
|
|
|
4/14/2016
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.20
|
12.30
|
12.29
|
5.19
|
43,450
|
|
|
4/13/2016
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.20
|
12.30
|
12.23
|
5.19
|
36,790
|
|
|
4/12/2016
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.20
|
12.30
|
12.32
|
5.19
|
25,160
|
|
|
4/11/2016
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.30
|
12.40
|
12.36
|
5.23
|
14,730
|
|
|
4/8/2016
|
-0.10 / -0.80%
|
12.50
|
12.60
|
12.40
|
12.40
|
12.49
|
5.23
|
47,300
|
|
|
4/7/2016
|
+0.20 / +1.63%
|
12.30
|
12.50
|
12.20
|
12.50
|
12.43
|
5.28
|
94,850
|
|
|