|
Closing price on 3/12/2018
|
|
| Open |
13.00 |
| High |
14.30 |
| Low |
13.00 |
| Volume |
1,500 |
| Split-adjusted Price |
6.85 |
|
|
KHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2018
|
+1.30 / +10.00%
|
13.00
|
14.30
|
13.00
|
14.30
|
13.17
|
6.85
|
1,500
|
|
|
3/9/2018
|
-0.10 / -0.76%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.07
|
6.23
|
5,200
|
|
|
3/8/2018
|
-0.50 / -3.68%
|
13.40
|
13.40
|
13.10
|
13.10
|
13.15
|
6.28
|
25,000
|
|
|
3/7/2018
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
6.52
|
100
|
|
|
3/6/2018
|
+0.10 / +0.74%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
6.52
|
2,000
|
|
|
3/5/2018
|
-0.10 / -0.74%
|
13.30
|
13.50
|
13.30
|
13.50
|
13.39
|
6.47
|
4,400
|
|
|
3/2/2018
|
0.00 / 0.00%
|
13.00
|
13.60
|
13.00
|
13.60
|
13.32
|
6.52
|
5,500
|
|
|
3/1/2018
|
-0.20 / -1.45%
|
14.70
|
14.70
|
13.50
|
13.60
|
13.60
|
6.52
|
5,700
|
|
|
2/28/2018
|
-0.10 / -0.72%
|
13.40
|
13.80
|
13.20
|
13.80
|
13.36
|
6.61
|
4,600
|
|
|
2/27/2018
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
6.66
|
0
|
|
|
2/26/2018
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.95
|
6.66
|
1,500
|
|
|
2/23/2018
|
-0.70 / -4.76%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.07
|
6.71
|
11,700
|
|
|
2/22/2018
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
7.04
|
0
|
|
|
2/21/2018
|
+0.90 / +6.52%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
7.04
|
100
|
|
|
2/13/2018
|
-0.30 / -2.13%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
6.61
|
200
|
|
|
2/12/2018
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
6.76
|
0
|
|
|
2/9/2018
|
-0.10 / -0.70%
|
13.60
|
14.10
|
13.40
|
14.10
|
13.43
|
6.76
|
3,100
|
|
|
2/8/2018
|
-0.40 / -2.74%
|
13.60
|
14.20
|
13.50
|
14.20
|
13.56
|
6.80
|
5,200
|
|
|
2/7/2018
|
-0.40 / -2.67%
|
13.70
|
14.60
|
13.50
|
14.60
|
13.65
|
7.00
|
10,813
|
|
|
2/6/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.19
|
0
|
|
|
2/5/2018
|
+1.20 / +8.70%
|
14.90
|
15.00
|
14.90
|
15.00
|
14.98
|
7.19
|
3,150
|
|
|
2/2/2018
|
+0.20 / +1.47%
|
13.60
|
13.80
|
13.50
|
13.80
|
13.55
|
6.61
|
17,300
|
|
|
2/1/2018
|
-0.50 / -3.55%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.73
|
6.52
|
9,200
|
|
|
1/31/2018
|
0.00 / 0.00%
|
14.10
|
14.30
|
14.10
|
14.10
|
14.11
|
6.76
|
24,100
|
|
|
1/30/2018
|
-0.90 / -6.00%
|
15.00
|
15.00
|
14.10
|
14.10
|
14.63
|
6.76
|
4,250
|
|
|
1/29/2018
|
-0.30 / -1.96%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.04
|
7.19
|
1,500
|
|
|
1/26/2018
|
+0.10 / +0.66%
|
15.30
|
15.40
|
15.20
|
15.30
|
15.30
|
7.33
|
5,400
|
|
|
1/25/2018
|
-1.30 / -7.88%
|
16.00
|
16.00
|
15.20
|
15.20
|
15.30
|
7.28
|
18,119
|
|
|
1/24/2018
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.91
|
0
|
|
|
1/23/2018
|
+1.00 / +6.45%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.75
|
7.91
|
200
|
|
|