|
Closing price on 5/25/2021
|
|
| Open |
14.10 |
| High |
14.10 |
| Low |
13.90 |
| Volume |
16,200 |
| Split-adjusted Price |
12.03 |
|
|
KHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2021
|
-0.60 / -4.11%
|
14.10
|
14.10
|
13.90
|
14.00
|
14.01
|
12.03
|
16,200
|
|
|
5/24/2021
|
+0.50 / +3.55%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
12.54
|
1,100
|
|
|
5/21/2021
|
-0.30 / -2.08%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
12.11
|
500
|
|
|
5/20/2021
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.20
|
14.40
|
14.29
|
12.37
|
2,800
|
|
|
5/19/2021
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
12.37
|
0
|
|
|
5/18/2021
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.42
|
12.37
|
2,500
|
|
|
5/17/2021
|
+0.50 / +3.57%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.29
|
12.45
|
3,600
|
|
|
5/14/2021
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.03
|
0
|
|
|
5/13/2021
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.03
|
4,500
|
|
|
5/12/2021
|
-0.50 / -3.45%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.06
|
12.03
|
900
|
|
|
5/11/2021
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.50
|
12.45
|
11,100
|
|
|
5/10/2021
|
+0.50 / +3.57%
|
13.90
|
14.50
|
13.80
|
14.50
|
13.82
|
12.45
|
14,400
|
|
|
5/7/2021
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.90
|
14.00
|
13.99
|
12.03
|
6,300
|
|
|
5/6/2021
|
-0.40 / -2.76%
|
14.40
|
14.40
|
14.10
|
14.10
|
14.29
|
12.11
|
3,800
|
|
|
5/5/2021
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.10
|
14.50
|
14.35
|
12.45
|
16,200
|
|
|
5/4/2021
|
-0.30 / -2.03%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.53
|
12.45
|
10,600
|
|
|
4/29/2021
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.50
|
14.80
|
14.69
|
12.71
|
6,500
|
|
|
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
|
|
|