|
Closing price on 7/22/2016
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
10.20 |
| Volume |
11,840 |
| Split-adjusted Price |
4.52 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2016
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.22
|
4.52
|
11,840
|
|
|
7/21/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.35
|
4.61
|
2,590
|
|
|
7/20/2016
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.33
|
4.61
|
1,840
|
|
|
7/19/2016
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.41
|
4.61
|
14,700
|
|
|
7/18/2016
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.41
|
4.61
|
16,530
|
|
|
7/15/2016
|
+0.20 / +1.98%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.33
|
4.56
|
330
|
|
|
7/14/2016
|
-0.10 / -0.98%
|
10.20
|
10.40
|
10.10
|
10.10
|
10.26
|
4.47
|
22,710
|
|
|
7/13/2016
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.14
|
4.52
|
6,210
|
|
|
7/12/2016
|
-0.10 / -0.96%
|
10.10
|
10.40
|
10.10
|
10.30
|
10.13
|
4.56
|
12,040
|
|
|
7/11/2016
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.45
|
4.61
|
5,100
|
|
|
7/8/2016
|
+0.20 / +1.96%
|
10.40
|
10.50
|
10.20
|
10.40
|
10.30
|
4.61
|
46,320
|
|
|
7/7/2016
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.35
|
4.52
|
22,320
|
|
|
7/6/2016
|
+0.10 / +0.97%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.33
|
4.61
|
6,870
|
|
|
7/5/2016
|
+0.10 / +0.98%
|
10.30
|
10.50
|
10.20
|
10.30
|
10.37
|
4.56
|
3,470
|
|
|
7/4/2016
|
+0.20 / +2.00%
|
10.00
|
10.20
|
9.90
|
10.20
|
10.05
|
4.52
|
42,650
|
|
|
7/1/2016
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.00
|
4.43
|
3,000
|
|
|
6/30/2016
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
9.99
|
4.47
|
20,730
|
|
|
6/29/2016
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.98
|
4.43
|
16,410
|
|
|
6/28/2016
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.86
|
4.39
|
38,130
|
|
|
6/27/2016
|
+0.10 / +1.02%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.89
|
4.39
|
15,370
|
|
|
6/24/2016
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.90
|
4.34
|
134,740
|
|
|
6/23/2016
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.43
|
2,830
|
|
|
6/22/2016
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.02
|
4.43
|
20,160
|
|
|
6/21/2016
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.94
|
4.43
|
61,970
|
|
|
6/20/2016
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.43
|
52,620
|
|
|
6/17/2016
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.00
|
9.99
|
4.43
|
38,320
|
|
|
6/16/2016
|
-0.10 / -0.99%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.09
|
4.43
|
29,040
|
|
|
6/15/2016
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.09
|
4.47
|
13,980
|
|
|
6/14/2016
|
-0.10 / -0.99%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.03
|
4.43
|
36,320
|
|
|
6/13/2016
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.01
|
4.47
|
74,210
|
|
|