|
Closing price on 5/30/2017
|
|
| Open |
10.75 |
| High |
10.80 |
| Low |
10.60 |
| Volume |
88,220 |
| Split-adjusted Price |
4.90 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2017
|
-0.10 / -0.93%
|
10.75
|
10.80
|
10.60
|
10.65
|
10.66
|
4.90
|
88,220
|
|
|
5/29/2017
|
+0.15 / +1.42%
|
10.60
|
10.75
|
10.60
|
10.75
|
10.62
|
4.95
|
11,110
|
|
|
5/26/2017
|
-0.10 / -0.93%
|
10.60
|
10.75
|
10.55
|
10.60
|
10.61
|
4.88
|
24,510
|
|
|
5/25/2017
|
-0.05 / -0.47%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.79
|
4.92
|
11,400
|
|
|
5/24/2017
|
-0.05 / -0.46%
|
10.80
|
10.80
|
10.70
|
10.75
|
10.78
|
4.95
|
12,150
|
|
|
5/23/2017
|
+0.05 / +0.47%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.69
|
4.97
|
2,620
|
|
|
5/22/2017
|
+0.05 / +0.47%
|
10.50
|
10.80
|
10.50
|
10.75
|
10.71
|
4.95
|
64,400
|
|
|
5/19/2017
|
-0.05 / -0.47%
|
10.75
|
10.75
|
10.50
|
10.70
|
10.52
|
4.92
|
11,690
|
|
|
5/18/2017
|
+0.05 / +0.47%
|
10.60
|
10.75
|
10.50
|
10.75
|
10.62
|
4.95
|
47,950
|
|
|
5/17/2017
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.60
|
4.92
|
24,810
|
|
|
5/16/2017
|
+0.05 / +0.47%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.54
|
4.92
|
5,690
|
|
|
5/15/2017
|
+0.05 / +0.47%
|
10.65
|
10.80
|
10.65
|
10.65
|
10.70
|
4.90
|
6,810
|
|
|
5/12/2017
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.57
|
4.88
|
31,060
|
|
|
5/11/2017
|
+0.05 / +0.47%
|
10.55
|
10.60
|
10.50
|
10.60
|
10.50
|
4.88
|
22,440
|
|
|
5/10/2017
|
+0.05 / +0.48%
|
10.40
|
10.60
|
10.40
|
10.55
|
10.50
|
4.86
|
32,580
|
|
|
5/9/2017
|
+0.10 / +0.96%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.42
|
4.83
|
21,330
|
|
|
5/8/2017
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.49
|
4.79
|
37,330
|
|
|
5/5/2017
|
+0.15 / +1.45%
|
10.45
|
10.55
|
10.40
|
10.50
|
10.43
|
4.83
|
61,110
|
|
|
5/4/2017
|
-0.05 / -0.48%
|
10.40
|
10.40
|
10.35
|
10.35
|
10.35
|
4.76
|
13,610
|
|
|
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
|
|
|