|
Closing price on 10/4/2018
|
|
| Open |
10.40 |
| High |
10.80 |
| Low |
10.40 |
| Volume |
7,900 |
| Split-adjusted Price |
5.81 |
|
|
KHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2018
|
0.00 / 0.00%
|
10.40
|
10.80
|
10.40
|
10.80
|
10.41
|
5.81
|
7,900
|
|
|
10/3/2018
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.40
|
10.80
|
10.48
|
5.81
|
3,500
|
|
|
10/2/2018
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.10
|
10.80
|
10.43
|
5.81
|
7,100
|
|
|
10/1/2018
|
-0.40 / -3.64%
|
10.50
|
10.90
|
10.50
|
10.60
|
10.54
|
5.70
|
3,500
|
|
|
9/28/2018
|
-0.10 / -0.90%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.06
|
5.91
|
50,000
|
|
|
9/27/2018
|
-0.20 / -1.77%
|
10.80
|
11.10
|
10.80
|
11.10
|
10.83
|
5.97
|
1,000
|
|
|
9/26/2018
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.07
|
0
|
|
|
9/25/2018
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.07
|
0
|
|
|
9/24/2018
|
-1.20 / -9.60%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.07
|
700
|
|
|
9/21/2018
|
+0.90 / +7.76%
|
10.80
|
12.50
|
10.80
|
12.50
|
10.91
|
6.72
|
1,500
|
|
|
9/20/2018
|
+0.80 / +7.41%
|
10.80
|
11.60
|
10.80
|
11.60
|
10.84
|
6.24
|
2,100
|
|
|
9/19/2018
|
-1.20 / -10.00%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.81
|
5.81
|
7,400
|
|
|
9/18/2018
|
-0.20 / -1.64%
|
11.00
|
12.00
|
11.00
|
12.00
|
11.20
|
6.45
|
500
|
|
|
9/17/2018
|
+1.00 / +8.93%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
6.56
|
100
|
|
|
9/14/2018
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
6.02
|
5,400
|
|
|
9/13/2018
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
6.02
|
0
|
|
|
9/12/2018
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
6.02
|
0
|
|
|
9/11/2018
|
+0.20 / +1.82%
|
10.40
|
11.20
|
10.10
|
11.20
|
10.30
|
6.02
|
2,100
|
|
|
9/10/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.91
|
0
|
|
|
9/7/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.91
|
0
|
|
|
9/6/2018
|
-0.50 / -4.35%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.20
|
5.91
|
200
|
|
|
9/5/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.18
|
0
|
|
|
9/4/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.18
|
0
|
|
|
8/31/2018
|
+0.10 / +0.88%
|
11.30
|
12.50
|
11.30
|
11.50
|
11.51
|
6.18
|
1,100
|
|
|
8/30/2018
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.13
|
0
|
|
|
8/29/2018
|
+0.80 / +7.55%
|
10.70
|
11.40
|
10.60
|
11.40
|
10.65
|
6.13
|
1,700
|
|
|
8/28/2018
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.70
|
0
|
|
|
8/27/2018
|
-0.80 / -7.02%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.68
|
5.70
|
8,500
|
|
|
8/24/2018
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.13
|
0
|
|
|
8/23/2018
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.13
|
0
|
|
|