|
Closing price on 4/2/2019
|
|
| Open |
14.00 |
| High |
14.50 |
| Low |
14.00 |
| Volume |
26,600 |
| Split-adjusted Price |
7.53 |
|
|
KHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2019
|
0.00 / 0.00%
|
14.00
|
14.50
|
14.00
|
14.00
|
14.28
|
7.53
|
26,600
|
|
|
4/1/2019
|
-0.30 / -2.10%
|
14.70
|
14.90
|
12.90
|
14.00
|
13.29
|
7.53
|
94,600
|
|
|
3/29/2019
|
+1.30 / +10.00%
|
14.00
|
14.30
|
13.50
|
14.30
|
14.24
|
7.69
|
24,800
|
|
|
3/28/2019
|
-0.90 / -6.47%
|
13.90
|
14.00
|
13.00
|
13.00
|
13.37
|
6.99
|
20,100
|
|
|
3/27/2019
|
0.00 / 0.00%
|
14.40
|
14.60
|
13.80
|
13.90
|
14.52
|
7.47
|
33,400
|
|
|
3/26/2019
|
+0.10 / +0.72%
|
14.50
|
14.50
|
13.90
|
13.90
|
14.11
|
7.47
|
9,400
|
|
|
3/25/2019
|
-0.90 / -6.12%
|
13.80
|
14.50
|
13.80
|
13.80
|
13.90
|
7.42
|
15,300
|
|
|
3/22/2019
|
-0.20 / -1.34%
|
15.10
|
15.60
|
14.60
|
14.70
|
15.32
|
7.90
|
8,200
|
|
|
3/21/2019
|
+1.20 / +8.76%
|
14.00
|
15.00
|
14.00
|
14.90
|
14.99
|
8.01
|
100,100
|
|
|
3/20/2019
|
+1.20 / +9.60%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.67
|
7.36
|
1,800
|
|
|
3/19/2019
|
+0.30 / +2.46%
|
12.50
|
13.30
|
12.20
|
12.50
|
12.63
|
6.72
|
25,200
|
|
|
3/18/2019
|
+0.50 / +4.27%
|
11.80
|
12.80
|
11.80
|
12.20
|
12.20
|
6.56
|
75,800
|
|
|
3/15/2019
|
-0.10 / -0.85%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.86
|
6.29
|
3,200
|
|
|
3/14/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.89
|
6.34
|
3,600
|
|
|
3/13/2019
|
0.00 / 0.00%
|
11.80
|
12.50
|
11.70
|
11.80
|
12.41
|
6.34
|
57,800
|
|
|
3/12/2019
|
-0.20 / -1.67%
|
12.60
|
12.70
|
11.80
|
11.80
|
12.08
|
6.34
|
5,100
|
|
|
3/11/2019
|
-0.80 / -6.25%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.45
|
1,000
|
|
|
3/8/2019
|
+0.80 / +6.67%
|
12.00
|
12.80
|
12.00
|
12.80
|
12.43
|
6.88
|
2,200
|
|
|
3/7/2019
|
+0.20 / +1.69%
|
12.50
|
12.90
|
12.00
|
12.00
|
12.69
|
6.45
|
5,800
|
|
|
3/6/2019
|
-0.20 / -1.67%
|
13.00
|
13.20
|
11.80
|
11.80
|
13.12
|
6.34
|
7,300
|
|
|
3/5/2019
|
-0.70 / -5.51%
|
12.60
|
12.70
|
11.70
|
12.00
|
12.64
|
6.45
|
14,900
|
|
|
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
|
|
|