|
Closing price on 12/3/2024
|
|
| Open |
13.40 |
| High |
13.80 |
| Low |
13.00 |
| Volume |
96,700 |
| Split-adjusted Price |
13.30 |
|
|
KHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2024
|
+0.10 / +0.76%
|
13.40
|
13.80
|
13.00
|
13.30
|
13.32
|
13.30
|
96,700
|
|
|
12/2/2024
|
-0.60 / -4.35%
|
13.80
|
14.30
|
12.90
|
13.20
|
13.04
|
13.20
|
110,700
|
|
|
11/29/2024
|
+0.40 / +2.99%
|
14.70
|
14.70
|
13.40
|
13.80
|
13.67
|
13.80
|
56,100
|
|
|
11/28/2024
|
+1.20 / +9.84%
|
12.20
|
13.40
|
12.20
|
13.40
|
12.90
|
13.40
|
362,600
|
|
|
11/27/2024
|
+0.50 / +4.27%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.11
|
12.20
|
169,400
|
|
|
11/26/2024
|
-0.20 / -1.68%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.78
|
11.70
|
155,200
|
|
|
11/25/2024
|
-0.20 / -1.65%
|
12.10
|
12.10
|
11.70
|
11.90
|
11.93
|
11.90
|
29,300
|
|
|
11/22/2024
|
+0.60 / +5.22%
|
11.50
|
12.20
|
11.50
|
12.10
|
11.89
|
12.10
|
101,400
|
|
|
11/21/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3,000
|
|
|
11/20/2024
|
-0.20 / -1.71%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.41
|
11.50
|
8,600
|
|
|
11/19/2024
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
200
|
|
|
11/18/2024
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.63
|
11.70
|
300
|
|
|
11/15/2024
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.70
|
11.70
|
11.71
|
11.70
|
22,800
|
|
|
11/14/2024
|
-0.30 / -2.50%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.92
|
11.70
|
1,500
|
|
|
11/13/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11,100
|
|
|
11/12/2024
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.90
|
12.00
|
21,300
|
|
|
11/11/2024
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.73
|
11.80
|
22,300
|
|
|
11/8/2024
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
20,100
|
|
|
11/7/2024
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.63
|
11.70
|
1,500
|
|
|
11/6/2024
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.30
|
11.70
|
11.61
|
11.70
|
8,600
|
|
|
11/5/2024
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.69
|
11.70
|
11,100
|
|
|
11/4/2024
|
0.00 / 0.00%
|
11.40
|
11.70
|
11.30
|
11.70
|
11.67
|
11.70
|
16,300
|
|
|
11/1/2024
|
-0.10 / -0.85%
|
11.40
|
11.80
|
11.30
|
11.70
|
11.48
|
11.70
|
10,500
|
|
|
10/31/2024
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.30
|
11.80
|
11.62
|
11.80
|
5,400
|
|
|
10/30/2024
|
-0.30 / -2.46%
|
11.60
|
11.90
|
11.50
|
11.90
|
11.58
|
11.90
|
17,200
|
|
|
10/29/2024
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
0
|
|
|
10/28/2024
|
0.00 / 0.00%
|
11.50
|
12.20
|
11.50
|
12.20
|
11.50
|
12.20
|
21,100
|
|
|
10/25/2024
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.60
|
12.20
|
12.19
|
12.20
|
5,100
|
|
|
10/24/2024
|
+1.10 / +9.91%
|
11.80
|
12.20
|
11.10
|
12.20
|
12.13
|
12.20
|
6,900
|
|
|
10/23/2024
|
-0.90 / -7.50%
|
11.50
|
11.50
|
11.10
|
11.10
|
11.20
|
11.10
|
400
|
|
|