|
Closing price on 9/20/2017
|
|
| Open |
9.80 |
| High |
9.80 |
| Low |
9.62 |
| Volume |
41,010 |
| Split-adjusted Price |
4.68 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2017
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.62
|
9.70
|
9.69
|
4.68
|
41,010
|
|
|
9/19/2017
|
-0.40 / -3.92%
|
10.15
|
10.15
|
9.50
|
9.80
|
9.71
|
4.73
|
270,620
|
|
|
9/18/2017
|
+0.05 / +0.49%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.15
|
4.92
|
39,130
|
|
|
9/15/2017
|
+0.05 / +0.50%
|
10.10
|
10.15
|
10.00
|
10.15
|
10.13
|
4.90
|
38,110
|
|
|
9/14/2017
|
-0.05 / -0.49%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
4.88
|
31,050
|
|
|
9/13/2017
|
0.00 / 0.00%
|
10.05
|
10.15
|
10.00
|
10.15
|
10.06
|
4.90
|
58,720
|
|
|
9/12/2017
|
+0.10 / +1.00%
|
10.05
|
10.15
|
10.00
|
10.15
|
10.11
|
4.90
|
43,260
|
|
|
9/11/2017
|
-0.10 / -0.99%
|
10.15
|
10.15
|
10.05
|
10.05
|
10.08
|
4.85
|
37,150
|
|
|
9/8/2017
|
+0.15 / +1.50%
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
4.90
|
31,030
|
|
|
9/7/2017
|
0.00 / 0.00%
|
10.10
|
10.15
|
10.00
|
10.00
|
10.03
|
4.83
|
34,890
|
|
|
9/6/2017
|
0.00 / 0.00%
|
10.15
|
10.15
|
10.00
|
10.00
|
10.08
|
4.83
|
64,330
|
|
|
9/5/2017
|
-0.05 / -0.50%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.01
|
4.83
|
51,780
|
|
|
9/1/2017
|
-0.15 / -1.47%
|
10.10
|
10.20
|
10.05
|
10.05
|
10.10
|
4.85
|
31,910
|
|
|
8/31/2017
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.20
|
4.92
|
39,140
|
|
|
8/30/2017
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
4.92
|
35,510
|
|
|
8/29/2017
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.92
|
32,010
|
|
|
8/28/2017
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.01
|
4.92
|
49,990
|
|
|
8/25/2017
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.06
|
4.92
|
49,880
|
|
|
8/24/2017
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.15
|
4.92
|
31,050
|
|
|
8/23/2017
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.05
|
10.20
|
10.09
|
4.92
|
41,010
|
|
|
8/22/2017
|
0.00 / 0.00%
|
10.15
|
10.20
|
10.05
|
10.20
|
10.07
|
4.92
|
40,830
|
|
|
8/21/2017
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.15
|
4.92
|
34,420
|
|
|
8/18/2017
|
-0.05 / -0.49%
|
10.25
|
10.25
|
10.10
|
10.20
|
10.12
|
4.92
|
34,360
|
|
|
8/17/2017
|
-0.05 / -0.49%
|
10.20
|
10.25
|
10.15
|
10.25
|
10.21
|
4.95
|
33,220
|
|
|
8/16/2017
|
+0.05 / +0.49%
|
10.25
|
10.30
|
10.10
|
10.30
|
10.17
|
4.97
|
96,610
|
|
|
8/15/2017
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.15
|
10.25
|
10.19
|
4.95
|
56,330
|
|
|
8/14/2017
|
+0.05 / +0.49%
|
10.30
|
10.35
|
10.15
|
10.35
|
10.30
|
5.00
|
51,870
|
|
|
8/11/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.25
|
10.30
|
10.29
|
4.97
|
35,620
|
|
|
8/10/2017
|
0.00 / 0.00%
|
10.25
|
10.30
|
10.25
|
10.30
|
10.28
|
4.97
|
48,190
|
|
|
8/9/2017
|
-0.05 / -0.48%
|
10.20
|
10.30
|
10.15
|
10.30
|
10.20
|
4.97
|
55,420
|
|
|