|
Closing price on 4/28/2021
|
|
| Open |
14.90 |
| High |
14.90 |
| Low |
14.70 |
| Volume |
4,200 |
| Split-adjusted Price |
12.63 |
|
|
KHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2021
|
-0.20 / -1.34%
|
14.90
|
14.90
|
14.70
|
14.70
|
14.84
|
12.63
|
4,200
|
|
|
4/27/2021
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.00
|
14.90
|
14.33
|
12.80
|
73,420
|
|
|
4/26/2021
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.80
|
15.00
|
15.04
|
12.88
|
12,900
|
|
|
4/23/2021
|
-1.00 / -6.25%
|
15.90
|
15.90
|
15.00
|
15.00
|
15.09
|
12.88
|
6,700
|
|
|
4/22/2021
|
+1.30 / +8.84%
|
14.90
|
16.10
|
14.80
|
16.00
|
15.63
|
13.74
|
23,900
|
|
|
4/20/2021
|
+1.30 / +9.70%
|
14.30
|
14.70
|
13.70
|
14.70
|
14.32
|
12.63
|
64,700
|
|
|
4/19/2021
|
0.00 / 0.00%
|
12.10
|
13.40
|
12.10
|
13.40
|
13.30
|
11.51
|
14,600
|
|
|
4/16/2021
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
11.51
|
0
|
|
|
4/15/2021
|
-0.10 / -0.74%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
11.51
|
200
|
|
|
4/14/2021
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
11.60
|
0
|
|
|
4/13/2021
|
+1.10 / +8.87%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
11.60
|
300
|
|
|
4/12/2021
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
10.65
|
0
|
|
|
4/9/2021
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
10.65
|
0
|
|
|
4/8/2021
|
+0.40 / +3.33%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.21
|
10.65
|
19,300
|
|
|
4/7/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.31
|
0
|
|
|
4/6/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.31
|
32,500
|
|
|
4/5/2021
|
-1.10 / -8.40%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.02
|
10.31
|
8,700
|
|
|
4/2/2021
|
-0.40 / -2.96%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.02
|
11.25
|
1,350
|
|
|
4/1/2021
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
11.60
|
0
|
|
|
3/31/2021
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
11.60
|
0
|
|
|
3/30/2021
|
-0.20 / -1.46%
|
13.50
|
13.70
|
13.50
|
13.50
|
13.58
|
11.60
|
1,100
|
|
|
3/29/2021
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.60
|
13.70
|
13.64
|
11.77
|
1,400
|
|
|
3/26/2021
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
11.77
|
0
|
|
|
3/25/2021
|
0.00 / 0.00%
|
12.70
|
13.70
|
12.70
|
13.70
|
12.78
|
11.77
|
1,300
|
|
|
3/24/2021
|
-0.10 / -0.72%
|
13.70
|
13.80
|
13.70
|
13.70
|
13.72
|
11.77
|
2,600
|
|
|
3/23/2021
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
11.85
|
100
|
|
|
3/22/2021
|
+0.30 / +2.04%
|
15.50
|
15.50
|
14.80
|
15.00
|
15.15
|
11.85
|
17,400
|
|
|
3/19/2021
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.79
|
11.62
|
1,600
|
|
|
3/18/2021
|
-0.10 / -0.67%
|
15.00
|
15.10
|
14.80
|
14.80
|
14.86
|
11.70
|
3,100
|
|
|
3/17/2021
|
+0.10 / +0.68%
|
14.50
|
14.90
|
14.40
|
14.90
|
14.58
|
11.77
|
900
|
|
|