|
Closing price on 1/20/2026
|
|
| Open |
17.50 |
| High |
18.20 |
| Low |
17.30 |
| Volume |
47,500 |
| Split-adjusted Price |
16.93 |
|
|
KHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2026
|
+0.50 / +2.86%
|
17.50
|
18.20
|
17.30
|
18.00
|
17.86
|
16.93
|
47,500
|
|
|
1/19/2026
|
-1.10 / -5.91%
|
18.10
|
18.10
|
17.30
|
17.50
|
17.70
|
16.46
|
35,400
|
|
|
1/16/2026
|
+0.10 / +0.54%
|
18.40
|
18.60
|
18.40
|
18.60
|
18.50
|
17.49
|
3,300
|
|
|
1/15/2026
|
+0.10 / +0.54%
|
18.20
|
18.50
|
18.00
|
18.50
|
18.24
|
17.40
|
23,800
|
|
|
1/14/2026
|
-0.30 / -1.60%
|
18.10
|
18.60
|
18.00
|
18.40
|
18.28
|
17.30
|
22,800
|
|
|
1/13/2026
|
-0.10 / -0.53%
|
18.20
|
18.80
|
18.00
|
18.70
|
18.30
|
17.59
|
37,200
|
|
|
1/12/2026
|
-0.30 / -1.57%
|
18.10
|
19.00
|
18.00
|
18.80
|
18.22
|
17.68
|
41,000
|
|
|
1/9/2026
|
+0.20 / +1.06%
|
18.40
|
19.10
|
18.00
|
19.10
|
18.55
|
17.96
|
3,600
|
|
|
1/8/2026
|
+0.70 / +3.85%
|
18.70
|
18.90
|
18.30
|
18.90
|
18.62
|
17.78
|
6,100
|
|
|
1/7/2026
|
-0.50 / -2.67%
|
18.50
|
18.90
|
18.20
|
18.20
|
18.42
|
17.12
|
10,800
|
|
|
1/6/2026
|
+0.20 / +1.08%
|
18.50
|
18.70
|
18.50
|
18.70
|
18.55
|
17.59
|
2,100
|
|
|
1/5/2026
|
+0.40 / +2.21%
|
18.10
|
18.60
|
18.10
|
18.50
|
18.38
|
17.40
|
8,600
|
|
|
12/31/2025
|
+0.70 / +4.02%
|
17.10
|
18.10
|
17.00
|
18.10
|
17.73
|
17.02
|
77,300
|
|
|
12/30/2025
|
+0.10 / +0.58%
|
17.30
|
17.40
|
17.30
|
17.40
|
17.35
|
16.36
|
2,100
|
|
|
12/29/2025
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.00
|
17.30
|
17.22
|
16.27
|
3,600
|
|
|
12/26/2025
|
+0.10 / +0.58%
|
17.10
|
17.20
|
17.00
|
17.20
|
17.13
|
16.18
|
7,200
|
|
|
12/25/2025
|
+0.10 / +0.59%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.06
|
16.08
|
3,000
|
|
|
12/24/2025
|
-0.30 / -1.73%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.01
|
15.99
|
12,300
|
|
|
12/23/2025
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.20
|
17.30
|
17.27
|
16.27
|
700
|
|
|
12/22/2025
|
+0.10 / +0.58%
|
17.20
|
17.40
|
17.00
|
17.30
|
17.25
|
16.27
|
6,600
|
|
|
12/19/2025
|
+0.10 / +0.58%
|
17.00
|
17.20
|
16.80
|
17.20
|
16.92
|
16.18
|
15,200
|
|
|
12/18/2025
|
+0.30 / +1.79%
|
16.90
|
17.10
|
16.80
|
17.10
|
16.86
|
16.08
|
45,300
|
|
|
12/17/2025
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.79
|
15.80
|
8,400
|
|
|
12/16/2025
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.70
|
15.71
|
19,600
|
|
|
12/15/2025
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.61
|
15.71
|
15,300
|
|
|
12/12/2025
|
-0.20 / -1.18%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.67
|
15.71
|
30,500
|
|
|
12/11/2025
|
+0.10 / +0.60%
|
16.60
|
16.90
|
16.60
|
16.90
|
16.77
|
15.89
|
16,700
|
|
|
12/10/2025
|
0.00 / 0.00%
|
16.60
|
16.90
|
16.60
|
16.80
|
16.70
|
15.80
|
21,300
|
|
|
12/9/2025
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.56
|
15.80
|
36,200
|
|
|
12/8/2025
|
+0.40 / +2.44%
|
16.40
|
16.90
|
16.40
|
16.80
|
16.66
|
15.80
|
29,100
|
|
|