|
Closing price on 8/4/2017
|
|
| Open |
10.35 |
| High |
10.40 |
| Low |
10.15 |
| Volume |
55,660 |
| Split-adjusted Price |
5.02 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2017
|
+0.05 / +0.48%
|
10.35
|
10.40
|
10.15
|
10.40
|
10.26
|
5.02
|
55,660
|
|
|
8/3/2017
|
+0.10 / +0.98%
|
10.25
|
10.35
|
10.25
|
10.35
|
10.27
|
5.00
|
99,260
|
|
|
8/2/2017
|
+0.15 / +1.49%
|
10.10
|
10.25
|
10.10
|
10.25
|
10.16
|
4.95
|
70,170
|
|
|
8/1/2017
|
+0.10 / +1.00%
|
10.00
|
10.15
|
10.00
|
10.10
|
10.03
|
4.88
|
70,100
|
|
|
7/31/2017
|
-0.25 / -2.44%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.01
|
4.83
|
49,950
|
|
|
7/28/2017
|
0.00 / 0.00%
|
10.05
|
10.25
|
10.00
|
10.25
|
10.13
|
4.95
|
33,370
|
|
|
7/27/2017
|
+0.15 / +1.49%
|
10.10
|
10.25
|
10.00
|
10.25
|
10.11
|
4.95
|
46,920
|
|
|
7/26/2017
|
+0.11 / +1.10%
|
10.15
|
10.15
|
10.00
|
10.10
|
10.10
|
4.88
|
31,250
|
|
|
7/25/2017
|
-0.16 / -1.58%
|
10.00
|
10.00
|
9.95
|
9.99
|
10.00
|
4.82
|
36,900
|
|
|
7/24/2017
|
+0.15 / +1.50%
|
10.15
|
10.15
|
10.00
|
10.15
|
10.11
|
4.90
|
34,020
|
|
|
7/21/2017
|
-0.15 / -1.48%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.06
|
4.83
|
61,710
|
|
|
7/20/2017
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.15
|
10.11
|
4.90
|
40,500
|
|
|
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
|
|
|