|
Closing price on 5/3/2017
|
|
| Open |
10.35 |
| High |
10.45 |
| Low |
10.25 |
| Volume |
48,530 |
| Split-adjusted Price |
4.79 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2017
|
0.00 / 0.00%
|
10.35
|
10.45
|
10.25
|
10.40
|
10.36
|
4.79
|
48,530
|
|
|
4/28/2017
|
-0.05 / -0.48%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.35
|
4.79
|
42,710
|
|
|
4/27/2017
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.45
|
10.40
|
4.81
|
37,730
|
|
|
4/26/2017
|
+0.15 / +1.46%
|
10.30
|
10.50
|
10.30
|
10.45
|
10.38
|
4.81
|
35,730
|
|
|
4/25/2017
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.36
|
4.74
|
17,730
|
|
|
4/24/2017
|
-0.50 / -4.63%
|
10.40
|
10.40
|
10.15
|
10.30
|
10.26
|
4.74
|
184,920
|
|
|
4/21/2017
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.40
|
10.80
|
10.72
|
4.97
|
95,360
|
|
|
4/20/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.87
|
5.02
|
126,270
|
|
|
4/19/2017
|
-0.15 / -1.36%
|
11.00
|
11.10
|
10.90
|
10.90
|
10.97
|
5.02
|
21,420
|
|
|
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
|
|
|