|
Closing price on 3/4/2019
|
|
| Open |
11.80 |
| High |
12.70 |
| Low |
11.40 |
| Volume |
2,600 |
| Split-adjusted Price |
6.83 |
|
|
KHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2019
|
+1.10 / +9.48%
|
11.80
|
12.70
|
11.40
|
12.70
|
12.07
|
6.83
|
2,600
|
|
|
3/1/2019
|
+0.70 / +6.42%
|
11.60
|
11.90
|
11.60
|
11.60
|
11.77
|
6.24
|
6,100
|
|
|
2/28/2019
|
-0.50 / -4.39%
|
11.80
|
11.90
|
10.90
|
10.90
|
11.14
|
5.86
|
15,600
|
|
|
2/27/2019
|
-0.30 / -2.56%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.13
|
1,300
|
|
|
2/26/2019
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
6.29
|
0
|
|
|
2/25/2019
|
-0.10 / -0.85%
|
11.00
|
11.80
|
11.00
|
11.70
|
11.45
|
6.29
|
7,500
|
|
|
2/22/2019
|
+0.30 / +2.61%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.34
|
2,000
|
|
|
2/21/2019
|
+0.30 / +2.68%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.45
|
6.18
|
4,000
|
|
|
2/20/2019
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.26
|
6.02
|
7,000
|
|
|
2/19/2019
|
+0.30 / +2.73%
|
11.30
|
11.30
|
11.20
|
11.30
|
11.27
|
6.07
|
7,000
|
|
|
2/18/2019
|
-0.20 / -1.79%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.91
|
700
|
|
|
2/15/2019
|
-0.30 / -2.61%
|
11.00
|
11.50
|
11.00
|
11.20
|
11.23
|
6.02
|
3,900
|
|
|
2/14/2019
|
+0.40 / +3.60%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.46
|
6.18
|
2,400
|
|
|
2/13/2019
|
+0.10 / +0.91%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
5.97
|
1,500
|
|
|
2/12/2019
|
+0.20 / +1.85%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.91
|
5,000
|
|
|
2/11/2019
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.81
|
0
|
|
|
2/1/2019
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.81
|
0
|
|
|
1/31/2019
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.81
|
0
|
|
|
1/30/2019
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.81
|
1,500
|
|
|
1/29/2019
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.98
|
5.86
|
5,300
|
|
|
1/28/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.91
|
7,000
|
|
|
1/25/2019
|
-0.80 / -6.78%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.91
|
3,300
|
|
|
1/24/2019
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.34
|
0
|
|
|
1/23/2019
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.34
|
0
|
|
|
1/22/2019
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.34
|
500
|
|
|
1/21/2019
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.34
|
1,600
|
|
|
1/18/2019
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.34
|
0
|
|
|
1/17/2019
|
+0.40 / +3.51%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.70
|
6.34
|
5,500
|
|
|
1/16/2019
|
+1.00 / +9.62%
|
10.70
|
11.40
|
10.50
|
11.40
|
11.11
|
6.13
|
11,100
|
|
|
1/15/2019
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.59
|
0
|
|
|