|
Closing price on 5/8/2014
|
|
| Open |
14.40 |
| High |
14.40 |
| Low |
13.40 |
| Volume |
225,960 |
| Split-adjusted Price |
3.73 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2014
|
-1.00 / -6.94%
|
14.40
|
14.40
|
13.40
|
13.40
|
13.40
|
3.73
|
225,960
|
|
|
5/7/2014
|
+0.10 / +0.70%
|
14.60
|
14.60
|
14.20
|
14.40
|
14.40
|
4.01
|
30,110
|
|
|
5/6/2014
|
-0.10 / -0.69%
|
13.90
|
14.30
|
13.80
|
14.30
|
14.30
|
3.98
|
49,420
|
|
|
5/5/2014
|
-0.40 / -2.70%
|
14.50
|
14.70
|
14.40
|
14.40
|
14.40
|
4.01
|
149,810
|
|
|
4/29/2014
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.80
|
4.12
|
89,210
|
|
|
4/28/2014
|
+0.10 / +0.67%
|
14.60
|
15.10
|
14.60
|
15.00
|
15.00
|
4.17
|
35,290
|
|
|
4/25/2014
|
-0.10 / -0.67%
|
15.20
|
15.20
|
14.80
|
14.90
|
14.90
|
4.15
|
50,190
|
|
|
4/24/2014
|
+0.40 / +2.74%
|
14.60
|
15.20
|
14.60
|
15.00
|
15.00
|
4.17
|
189,900
|
|
|
4/23/2014
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.40
|
14.60
|
14.60
|
4.06
|
56,580
|
|
|
4/22/2014
|
+0.50 / +3.55%
|
14.60
|
14.60
|
14.00
|
14.60
|
14.60
|
4.06
|
67,010
|
|
|
4/21/2014
|
+0.10 / +0.71%
|
14.10
|
14.50
|
14.10
|
14.10
|
14.10
|
3.92
|
83,990
|
|
|
4/18/2014
|
-0.90 / -6.04%
|
14.90
|
14.90
|
14.00
|
14.00
|
14.00
|
3.90
|
103,050
|
|
|
4/17/2014
|
+0.90 / +6.43%
|
14.10
|
14.90
|
14.00
|
14.90
|
14.90
|
4.15
|
98,940
|
|
|
4/16/2014
|
-0.50 / -3.45%
|
14.50
|
14.50
|
13.60
|
14.00
|
14.00
|
3.90
|
250,890
|
|
|
4/15/2014
|
-1.00 / -6.45%
|
15.30
|
15.50
|
14.50
|
14.50
|
14.50
|
4.03
|
359,940
|
|
|
4/14/2014
|
-1.00 / -6.06%
|
16.40
|
16.40
|
15.50
|
15.50
|
15.50
|
4.31
|
343,330
|
|
|
4/11/2014
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.40
|
16.50
|
16.50
|
4.59
|
375,360
|
|
|
4/10/2014
|
+0.20 / +1.22%
|
16.40
|
16.90
|
16.40
|
16.60
|
16.60
|
4.62
|
304,110
|
|
|
4/8/2014
|
+0.30 / +1.86%
|
16.00
|
16.40
|
15.80
|
16.40
|
16.40
|
4.56
|
329,870
|
|
|
4/7/2014
|
+0.60 / +3.87%
|
15.60
|
16.10
|
15.40
|
16.10
|
16.10
|
4.48
|
730,980
|
|
|
4/4/2014
|
+0.50 / +3.33%
|
15.10
|
15.70
|
15.10
|
15.50
|
15.50
|
4.31
|
475,940
|
|
|
4/3/2014
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.00
|
4.17
|
200,750
|
|
|
4/2/2014
|
-0.30 / -1.96%
|
15.00
|
15.30
|
14.50
|
15.00
|
15.00
|
4.17
|
640,320
|
|
|
4/1/2014
|
-0.20 / -1.29%
|
15.30
|
15.50
|
15.00
|
15.30
|
15.30
|
4.26
|
543,460
|
|
|
3/31/2014
|
+1.00 / +6.90%
|
14.90
|
15.50
|
14.80
|
15.50
|
15.50
|
4.31
|
1,258,160
|
|
|
3/28/2014
|
+0.20 / +1.40%
|
14.30
|
14.70
|
14.30
|
14.50
|
14.50
|
4.03
|
437,140
|
|
|
3/27/2014
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.10
|
14.30
|
14.30
|
3.98
|
245,170
|
|
|
3/26/2014
|
0.00 / 0.00%
|
14.30
|
14.50
|
13.90
|
14.30
|
14.30
|
3.98
|
586,790
|
|
|
3/25/2014
|
+0.40 / +2.88%
|
13.90
|
14.70
|
13.80
|
14.30
|
14.30
|
3.98
|
989,350
|
|
|
3/24/2014
|
+0.20 / +1.46%
|
13.90
|
14.00
|
13.60
|
13.90
|
13.90
|
3.87
|
285,170
|
|
|