|
Closing price on 12/12/2019
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
9.70 |
| Volume |
17,200 |
| Split-adjusted Price |
7.10 |
|
|
KHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2019
|
+0.90 / +9.57%
|
10.30
|
10.30
|
9.70
|
10.30
|
10.29
|
7.10
|
17,200
|
|
|
12/11/2019
|
-0.60 / -6.00%
|
10.90
|
11.00
|
9.40
|
9.40
|
10.92
|
6.48
|
2,400
|
|
|
12/10/2019
|
-1.00 / -9.09%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.01
|
6.90
|
1,800
|
|
|
12/9/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.59
|
0
|
|
|
12/6/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.59
|
0
|
|
|
12/5/2019
|
+1.00 / +10.00%
|
11.00
|
11.00
|
9.60
|
11.00
|
10.96
|
7.59
|
3,600
|
|
|
12/4/2019
|
-0.30 / -2.91%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.90
|
500
|
|
|
12/3/2019
|
-0.70 / -6.36%
|
11.00
|
11.60
|
10.00
|
10.30
|
10.94
|
7.10
|
2,100
|
|
|
12/2/2019
|
+1.00 / +10.00%
|
10.00
|
11.00
|
10.00
|
11.00
|
10.39
|
7.59
|
1,800
|
|
|
11/29/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.90
|
0
|
|
|
11/28/2019
|
0.00 / 0.00%
|
9.90
|
10.40
|
9.90
|
10.00
|
10.11
|
6.90
|
5,800
|
|
|
11/27/2019
|
0.00 / 0.00%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.61
|
6.90
|
8,500
|
|
|
11/26/2019
|
0.00 / 0.00%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.76
|
6.90
|
2,500
|
|
|
11/25/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.90
|
100
|
|
|
11/22/2019
|
-0.90 / -8.26%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
6.90
|
5,800
|
|
|
11/21/2019
|
+0.70 / +6.86%
|
10.00
|
10.90
|
9.90
|
10.90
|
9.99
|
7.52
|
7,100
|
|
|
11/20/2019
|
-0.60 / -5.56%
|
10.80
|
11.80
|
10.00
|
10.20
|
10.25
|
7.04
|
20,800
|
|
|
11/19/2019
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.45
|
0
|
|
|
11/18/2019
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.45
|
0
|
|
|
11/15/2019
|
-1.10 / -9.24%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.45
|
200
|
|
|
11/14/2019
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.00
|
11.90
|
11.09
|
8.21
|
7,100
|
|
|
11/13/2019
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
8.14
|
0
|
|
|
11/12/2019
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
8.14
|
0
|
|
|
11/11/2019
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
8.14
|
0
|
|
|
11/8/2019
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
8.14
|
0
|
|
|
11/7/2019
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
8.14
|
0
|
|
|
11/6/2019
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
8.14
|
0
|
|
|
11/5/2019
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
8.14
|
0
|
|
|
11/4/2019
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
8.14
|
0
|
|
|
11/1/2019
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
8.14
|
0
|
|
|