|
Closing price on 3/20/2020
|
|
| Open |
11.20 |
| High |
12.30 |
| Low |
10.80 |
| Volume |
8,300 |
| Split-adjusted Price |
7.45 |
|
|
KHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2020
|
-0.50 / -4.42%
|
11.20
|
12.30
|
10.80
|
10.80
|
11.02
|
7.45
|
8,300
|
|
|
3/19/2020
|
+1.00 / +9.71%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.79
|
51,600
|
|
|
3/18/2020
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.10
|
0
|
|
|
3/17/2020
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.10
|
1,000
|
|
|
3/16/2020
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.04
|
2,200
|
|
|
3/13/2020
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.04
|
100
|
|
|
3/12/2020
|
-1.00 / -9.09%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.90
|
100
|
|
|
3/11/2020
|
-0.70 / -5.98%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.59
|
100
|
|
|
3/10/2020
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.07
|
0
|
|
|
3/9/2020
|
+0.80 / +7.34%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.45
|
8.07
|
1,200
|
|
|
3/6/2020
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.52
|
0
|
|
|
3/5/2020
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.52
|
0
|
|
|
3/4/2020
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.52
|
0
|
|
|
3/3/2020
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.52
|
0
|
|
|
3/2/2020
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.52
|
0
|
|
|
2/28/2020
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.52
|
0
|
|
|
2/27/2020
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.52
|
0
|
|
|
2/26/2020
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.52
|
0
|
|
|
2/25/2020
|
+0.10 / +0.93%
|
11.70
|
11.80
|
10.90
|
10.90
|
11.72
|
7.52
|
6,500
|
|
|
2/24/2020
|
-0.10 / -0.92%
|
11.50
|
11.70
|
10.80
|
10.80
|
11.56
|
7.45
|
3,700
|
|
|
2/21/2020
|
0.00 / 0.00%
|
11.80
|
11.80
|
10.90
|
10.90
|
11.72
|
7.52
|
1,100
|
|
|
2/20/2020
|
+0.20 / +1.87%
|
10.70
|
11.70
|
10.70
|
10.90
|
11.67
|
7.52
|
27,800
|
|
|
2/19/2020
|
+0.10 / +0.94%
|
10.40
|
11.60
|
10.20
|
10.70
|
11.55
|
7.38
|
53,100
|
|
|
2/18/2020
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.54
|
7.31
|
3,100
|
|
|
2/17/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.31
|
500
|
|
|
2/14/2020
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.64
|
7.31
|
4,500
|
|
|
2/13/2020
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.45
|
1,000
|
|
|
2/12/2020
|
+0.10 / +0.94%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.38
|
1,200
|
|
|
2/11/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.31
|
0
|
|
|
2/10/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.31
|
0
|
|
|