|
Closing price on 9/23/2015
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
11.90 |
| Volume |
56,130 |
| Split-adjusted Price |
4.48 |
|
|
KHP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2015
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.92
|
4.48
|
56,130
|
|
|
9/22/2015
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.95
|
4.48
|
21,120
|
|
|
9/21/2015
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.93
|
4.44
|
11,900
|
|
|
9/18/2015
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.91
|
4.44
|
45,830
|
|
|
9/17/2015
|
-0.20 / -1.67%
|
11.90
|
12.00
|
11.70
|
11.80
|
11.77
|
4.40
|
73,890
|
|
|
9/16/2015
|
+0.20 / +1.69%
|
11.70
|
12.00
|
11.70
|
12.00
|
11.76
|
4.48
|
45,240
|
|
|
9/15/2015
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.70
|
11.80
|
11.77
|
4.40
|
20,300
|
|
|
9/14/2015
|
-0.30 / -2.50%
|
11.20
|
11.90
|
11.20
|
11.70
|
11.67
|
4.37
|
105,050
|
|
|
9/11/2015
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.97
|
4.48
|
48,520
|
|
|
9/10/2015
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.97
|
4.48
|
53,400
|
|
|
9/9/2015
|
+0.10 / +0.84%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.95
|
4.48
|
55,720
|
|
|
9/8/2015
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.90
|
4.44
|
95,980
|
|
|
9/7/2015
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.89
|
4.44
|
114,730
|
|
|
9/4/2015
|
-0.20 / -1.65%
|
12.00
|
12.30
|
11.90
|
11.90
|
11.93
|
4.44
|
160,190
|
|
|
9/3/2015
|
-0.20 / -1.63%
|
12.20
|
12.30
|
12.00
|
12.10
|
12.12
|
4.52
|
171,550
|
|
|
9/1/2015
|
-0.10 / -0.81%
|
12.30
|
12.50
|
12.20
|
12.30
|
12.28
|
4.59
|
308,910
|
|
|
8/31/2015
|
-0.30 / -2.36%
|
12.50
|
12.60
|
12.30
|
12.40
|
12.42
|
4.63
|
269,630
|
|
|
8/28/2015
|
-0.10 / -0.78%
|
12.70
|
12.80
|
12.60
|
12.70
|
12.66
|
4.74
|
289,680
|
|
|
8/27/2015
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.60
|
12.80
|
12.76
|
4.78
|
281,160
|
|
|
8/26/2015
|
+0.30 / +2.40%
|
12.60
|
12.80
|
12.50
|
12.80
|
12.62
|
4.78
|
48,960
|
|
|
8/25/2015
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.30
|
12.50
|
12.43
|
4.67
|
113,180
|
|
|
8/24/2015
|
-0.90 / -6.72%
|
13.50
|
13.60
|
12.50
|
12.50
|
12.68
|
4.67
|
147,400
|
|
|
8/21/2015
|
-0.20 / -1.47%
|
13.50
|
13.50
|
13.20
|
13.40
|
13.33
|
5.00
|
70,690
|
|
|
8/20/2015
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.50
|
13.60
|
13.61
|
5.08
|
54,610
|
|
|
8/19/2015
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.50
|
13.60
|
13.65
|
5.08
|
10,840
|
|
|
8/18/2015
|
+0.70 / +5.43%
|
13.00
|
13.80
|
13.00
|
13.60
|
13.51
|
5.08
|
226,440
|
|
|
8/17/2015
|
-0.10 / -0.77%
|
12.90
|
13.00
|
12.90
|
12.90
|
12.92
|
4.82
|
199,540
|
|
|
8/14/2015
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.90
|
13.00
|
12.92
|
4.85
|
59,910
|
|
|
8/13/2015
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.70
|
12.90
|
12.78
|
4.82
|
33,560
|
|
|
8/12/2015
|
+0.40 / +3.20%
|
12.40
|
13.10
|
12.40
|
12.90
|
12.71
|
4.82
|
151,030
|
|
|