|
Closing price on 7/19/2017
|
|
| Open |
10.15 |
| High |
10.20 |
| Low |
10.15 |
| Volume |
34,180 |
| Split-adjusted Price |
4.90 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2017
|
-0.05 / -0.49%
|
10.15
|
10.20
|
10.15
|
10.15
|
10.16
|
4.90
|
34,180
|
|
|
7/18/2017
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.15
|
10.20
|
10.18
|
4.92
|
42,300
|
|
|
7/17/2017
|
-0.05 / -0.49%
|
10.25
|
10.25
|
10.20
|
10.20
|
10.24
|
4.92
|
44,190
|
|
|
7/14/2017
|
0.00 / 0.00%
|
10.10
|
10.25
|
10.10
|
10.25
|
10.18
|
4.95
|
31,600
|
|
|
7/13/2017
|
+0.05 / +0.49%
|
10.25
|
10.25
|
10.20
|
10.25
|
10.24
|
4.95
|
39,080
|
|
|
7/12/2017
|
0.00 / 0.00%
|
10.10
|
10.25
|
10.10
|
10.20
|
10.17
|
4.92
|
33,950
|
|
|
7/11/2017
|
0.00 / 0.00%
|
10.20
|
10.25
|
10.15
|
10.20
|
10.20
|
4.92
|
52,660
|
|
|
7/10/2017
|
-0.15 / -1.45%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.18
|
4.92
|
74,020
|
|
|
7/7/2017
|
0.00 / 0.00%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
5.00
|
31,000
|
|
|
7/6/2017
|
+0.10 / +0.98%
|
10.30
|
10.35
|
10.15
|
10.35
|
10.24
|
5.00
|
89,500
|
|
|
7/5/2017
|
-0.10 / -0.97%
|
10.35
|
10.35
|
10.25
|
10.25
|
10.26
|
4.95
|
63,260
|
|
|
7/4/2017
|
0.00 / 0.00%
|
10.20
|
10.35
|
10.20
|
10.35
|
10.22
|
5.00
|
86,080
|
|
|
7/3/2017
|
-0.05 / -0.48%
|
10.35
|
10.40
|
10.00
|
10.35
|
10.15
|
5.00
|
265,790
|
|
|
6/30/2017
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.38
|
5.02
|
37,490
|
|
|
6/29/2017
|
+0.10 / +0.97%
|
10.35
|
10.40
|
10.30
|
10.40
|
10.36
|
5.02
|
59,730
|
|
|
6/28/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4.97
|
3,500
|
|
|
6/27/2017
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.24
|
4.97
|
21,000
|
|
|
6/26/2017
|
0.00 / 0.00%
|
10.25
|
10.30
|
10.25
|
10.30
|
10.25
|
4.97
|
20,480
|
|
|
6/23/2017
|
-0.05 / -0.48%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4.97
|
510
|
|
|
6/22/2017
|
+0.05 / +0.49%
|
10.30
|
10.35
|
10.30
|
10.35
|
10.32
|
5.00
|
15,510
|
|
|
6/21/2017
|
-0.10 / -0.96%
|
10.30
|
10.35
|
10.30
|
10.30
|
10.31
|
4.97
|
3,930
|
|
|
6/20/2017
|
+0.05 / +0.48%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.38
|
5.02
|
32,180
|
|
|
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
|
|
|