|
Closing price on 5/26/2014
|
|
| Open |
13.60 |
| High |
14.30 |
| Low |
13.60 |
| Volume |
33,230 |
| Split-adjusted Price |
3.44 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2014
|
+0.40 / +2.94%
|
13.60
|
14.30
|
13.60
|
14.00
|
14.00
|
3.44
|
33,230
|
|
|
5/23/2014
|
-0.30 / -2.16%
|
13.90
|
13.90
|
13.60
|
13.60
|
13.60
|
3.34
|
11,790
|
|
|
5/22/2014
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.50
|
13.90
|
13.90
|
3.42
|
20,770
|
|
|
5/21/2014
|
+0.10 / +0.73%
|
13.80
|
14.00
|
13.60
|
13.80
|
13.80
|
3.39
|
24,370
|
|
|
5/20/2014
|
-0.10 / -0.72%
|
13.40
|
13.80
|
13.20
|
13.70
|
13.70
|
3.37
|
45,860
|
|
|
5/19/2014
|
-0.20 / -1.43%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.80
|
3.39
|
18,920
|
|
|
5/16/2014
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.40
|
14.00
|
14.00
|
3.44
|
73,320
|
|
|
5/15/2014
|
-0.30 / -2.10%
|
14.40
|
14.40
|
13.90
|
14.00
|
14.00
|
3.44
|
34,140
|
|
|
5/14/2014
|
+0.20 / +1.42%
|
14.20
|
14.50
|
14.00
|
14.30
|
14.30
|
3.52
|
250,130
|
|
|
5/13/2014
|
+0.20 / +1.44%
|
13.80
|
14.40
|
13.80
|
14.10
|
14.10
|
3.47
|
146,470
|
|
|
5/12/2014
|
-0.20 / -1.42%
|
14.10
|
14.10
|
13.80
|
13.90
|
13.90
|
3.42
|
494,660
|
|
|
5/9/2014
|
+0.70 / +5.22%
|
13.40
|
14.10
|
13.40
|
14.10
|
14.10
|
3.47
|
52,990
|
|
|
5/8/2014
|
-1.00 / -6.94%
|
14.40
|
14.40
|
13.40
|
13.40
|
13.40
|
3.29
|
225,960
|
|
|
5/7/2014
|
+0.10 / +0.70%
|
14.60
|
14.60
|
14.20
|
14.40
|
14.40
|
3.54
|
30,110
|
|
|
5/6/2014
|
-0.10 / -0.69%
|
13.90
|
14.30
|
13.80
|
14.30
|
14.30
|
3.52
|
49,420
|
|
|
5/5/2014
|
-0.40 / -2.70%
|
14.50
|
14.70
|
14.40
|
14.40
|
14.40
|
3.54
|
149,810
|
|
|
4/29/2014
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.80
|
3.64
|
89,210
|
|
|
4/28/2014
|
+0.10 / +0.67%
|
14.60
|
15.10
|
14.60
|
15.00
|
15.00
|
3.69
|
35,290
|
|
|
4/25/2014
|
-0.10 / -0.67%
|
15.20
|
15.20
|
14.80
|
14.90
|
14.90
|
3.66
|
50,190
|
|
|
4/24/2014
|
+0.40 / +2.74%
|
14.60
|
15.20
|
14.60
|
15.00
|
15.00
|
3.69
|
189,900
|
|
|
4/23/2014
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.40
|
14.60
|
14.60
|
3.59
|
56,580
|
|
|
4/22/2014
|
+0.50 / +3.55%
|
14.60
|
14.60
|
14.00
|
14.60
|
14.60
|
3.59
|
67,010
|
|
|
4/21/2014
|
+0.10 / +0.71%
|
14.10
|
14.50
|
14.10
|
14.10
|
14.10
|
3.47
|
83,990
|
|
|
4/18/2014
|
-0.90 / -6.04%
|
14.90
|
14.90
|
14.00
|
14.00
|
14.00
|
3.44
|
103,050
|
|
|
4/17/2014
|
+0.90 / +6.43%
|
14.10
|
14.90
|
14.00
|
14.90
|
14.90
|
3.66
|
98,940
|
|
|
4/16/2014
|
-0.50 / -3.45%
|
14.50
|
14.50
|
13.60
|
14.00
|
14.00
|
3.44
|
250,890
|
|
|
4/15/2014
|
-1.00 / -6.45%
|
15.30
|
15.50
|
14.50
|
14.50
|
14.50
|
3.56
|
359,940
|
|
|
4/14/2014
|
-1.00 / -6.06%
|
16.40
|
16.40
|
15.50
|
15.50
|
15.50
|
3.81
|
343,330
|
|
|
4/11/2014
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.40
|
16.50
|
16.50
|
4.06
|
375,360
|
|
|
4/10/2014
|
+0.20 / +1.22%
|
16.40
|
16.90
|
16.40
|
16.60
|
16.60
|
4.08
|
304,110
|
|
|