|
Closing price on 6/19/2017
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
10.30 |
| Volume |
8,900 |
| Split-adjusted Price |
5.00 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2017
|
-0.05 / -0.48%
|
10.40
|
10.40
|
10.30
|
10.35
|
10.34
|
5.00
|
8,900
|
|
|
6/16/2017
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.35
|
10.40
|
10.39
|
5.02
|
6,030
|
|
|
6/15/2017
|
-0.25 / -2.35%
|
10.55
|
10.55
|
10.40
|
10.40
|
10.42
|
5.02
|
5,280
|
|
|
6/14/2017
|
-0.10 / -0.93%
|
10.35
|
10.80
|
10.25
|
10.65
|
10.47
|
5.14
|
9,170
|
|
|
6/13/2017
|
-0.05 / -0.46%
|
10.70
|
10.80
|
10.70
|
10.75
|
10.74
|
4.95
|
14,250
|
|
|
6/12/2017
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.73
|
4.97
|
10,250
|
|
|
6/9/2017
|
-0.10 / -0.93%
|
10.75
|
10.75
|
10.70
|
10.70
|
10.73
|
4.92
|
12,670
|
|
|
6/8/2017
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.72
|
4.97
|
8,210
|
|
|
6/7/2017
|
-0.05 / -0.47%
|
10.70
|
10.75
|
10.70
|
10.70
|
10.71
|
4.92
|
15,890
|
|
|
6/6/2017
|
0.00 / 0.00%
|
10.60
|
10.75
|
10.60
|
10.75
|
10.66
|
4.95
|
28,600
|
|
|
6/5/2017
|
-0.05 / -0.46%
|
10.80
|
10.80
|
10.70
|
10.75
|
10.71
|
4.95
|
17,460
|
|
|
6/2/2017
|
+0.05 / +0.47%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.75
|
4.97
|
15,070
|
|
|
6/1/2017
|
+0.10 / +0.94%
|
10.75
|
10.80
|
10.70
|
10.75
|
10.71
|
4.95
|
7,750
|
|
|
5/31/2017
|
0.00 / 0.00%
|
10.75
|
10.75
|
10.65
|
10.65
|
10.71
|
4.90
|
9,150
|
|
|
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
|
|
|