|
Closing price on 9/12/2016
|
|
| Open |
10.05 |
| High |
10.30 |
| Low |
10.05 |
| Volume |
24,260 |
| Split-adjusted Price |
4.56 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2016
|
+0.20 / +1.98%
|
10.05
|
10.30
|
10.05
|
10.30
|
10.18
|
4.56
|
24,260
|
|
|
9/9/2016
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.15
|
4.47
|
3,870
|
|
|
9/8/2016
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.25
|
4.52
|
130
|
|
|
9/7/2016
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.14
|
4.52
|
13,800
|
|
|
9/6/2016
|
+0.10 / +0.98%
|
10.10
|
10.30
|
10.00
|
10.30
|
10.15
|
4.56
|
22,470
|
|
|
9/5/2016
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.25
|
4.52
|
14,920
|
|
|
9/1/2016
|
+0.10 / +0.99%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.12
|
4.52
|
6,420
|
|
|
8/31/2016
|
+0.10 / +1.00%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.03
|
4.47
|
9,070
|
|
|
8/30/2016
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.05
|
4.43
|
1,070
|
|
|
8/29/2016
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.12
|
4.47
|
4,840
|
|
|
8/26/2016
|
+0.10 / +1.00%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.13
|
4.47
|
5,410
|
|
|
8/25/2016
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.00
|
4.43
|
9,200
|
|
|
8/24/2016
|
-0.10 / -0.99%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.01
|
4.43
|
43,560
|
|
|
8/23/2016
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.06
|
4.47
|
16,000
|
|
|
8/22/2016
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.10
|
4.43
|
7,710
|
|
|
8/19/2016
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.10
|
4.52
|
18,310
|
|
|
8/18/2016
|
+0.10 / +0.99%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.04
|
4.52
|
15,640
|
|
|
8/17/2016
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
4.47
|
7,210
|
|
|
8/16/2016
|
+0.10 / +0.99%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.10
|
4.52
|
21,980
|
|
|
8/15/2016
|
-0.10 / -0.98%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.02
|
4.47
|
38,140
|
|
|
8/12/2016
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.13
|
4.52
|
2,840
|
|
|
8/11/2016
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.11
|
4.47
|
5,240
|
|
|
8/10/2016
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.04
|
4.47
|
28,400
|
|
|
8/9/2016
|
-0.20 / -1.96%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
4.43
|
4,600
|
|
|
8/8/2016
|
+0.20 / +2.00%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.13
|
4.52
|
23,320
|
|
|
8/5/2016
|
-0.10 / -0.99%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.00
|
4.43
|
20,810
|
|
|
8/4/2016
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.04
|
4.47
|
50,700
|
|
|
8/3/2016
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
4.47
|
26,960
|
|
|
8/2/2016
|
-0.10 / -0.98%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.04
|
4.47
|
28,590
|
|
|
8/1/2016
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.24
|
4.52
|
6,350
|
|
|