|
Closing price on 5/5/2025
|
|
| Open |
19.80 |
| High |
19.80 |
| Low |
18.60 |
| Volume |
46,200 |
| Split-adjusted Price |
16.77 |
|
|
KHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2025
|
0.00 / 0.00%
|
19.80
|
19.80
|
18.60
|
19.30
|
18.95
|
16.77
|
46,200
|
|
|
4/29/2025
|
-1.40 / -6.76%
|
20.70
|
21.10
|
18.80
|
19.30
|
19.67
|
16.77
|
105,200
|
|
|
4/28/2025
|
+1.80 / +9.52%
|
20.00
|
20.70
|
18.90
|
20.70
|
20.40
|
17.99
|
176,300
|
|
|
4/25/2025
|
+1.70 / +9.88%
|
17.30
|
18.90
|
17.00
|
18.90
|
18.09
|
16.42
|
81,900
|
|
|
4/24/2025
|
+0.50 / +2.99%
|
16.60
|
17.30
|
15.90
|
17.20
|
16.63
|
14.95
|
122,800
|
|
|
4/23/2025
|
+0.40 / +2.45%
|
17.10
|
17.10
|
16.40
|
16.70
|
16.76
|
14.51
|
2,500
|
|
|
4/22/2025
|
+1.40 / +9.40%
|
16.30
|
16.30
|
15.90
|
16.30
|
16.29
|
14.16
|
461,700
|
|
|
4/21/2025
|
+1.30 / +9.56%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
12.95
|
17,200
|
|
|
4/18/2025
|
+0.30 / +2.26%
|
13.80
|
13.80
|
13.60
|
13.60
|
13.61
|
11.82
|
2,000
|
|
|
4/17/2025
|
-0.10 / -0.75%
|
13.10
|
13.30
|
13.00
|
13.30
|
13.12
|
11.56
|
10,000
|
|
|
4/16/2025
|
+0.10 / +0.75%
|
13.30
|
13.40
|
13.30
|
13.40
|
13.38
|
11.64
|
2,500
|
|
|
4/15/2025
|
+0.10 / +0.76%
|
13.10
|
13.30
|
12.80
|
13.30
|
13.11
|
11.56
|
19,900
|
|
|
4/14/2025
|
+0.20 / +1.54%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.07
|
11.47
|
36,000
|
|
|
4/11/2025
|
+0.10 / +0.78%
|
13.50
|
13.50
|
12.50
|
13.00
|
12.86
|
11.30
|
35,500
|
|
|
4/10/2025
|
+1.10 / +9.32%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.21
|
1,600
|
|
|
4/9/2025
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.10
|
11.80
|
11.53
|
10.25
|
66,700
|
|
|
4/8/2025
|
-1.20 / -9.30%
|
12.70
|
12.70
|
11.70
|
11.70
|
11.81
|
10.17
|
64,800
|
|
|
4/4/2025
|
-0.30 / -2.27%
|
12.10
|
13.00
|
12.00
|
12.90
|
12.59
|
11.21
|
76,200
|
|
|
4/3/2025
|
-1.40 / -9.59%
|
14.40
|
14.40
|
13.20
|
13.20
|
13.35
|
11.47
|
47,300
|
|
|
4/2/2025
|
+0.20 / +1.39%
|
14.50
|
14.70
|
14.50
|
14.60
|
14.56
|
12.69
|
39,300
|
|
|
4/1/2025
|
+0.50 / +3.60%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.24
|
12.51
|
37,600
|
|
|
3/31/2025
|
-0.30 / -2.11%
|
15.40
|
15.40
|
13.90
|
13.90
|
14.16
|
12.08
|
80,300
|
|
|
3/28/2025
|
-0.30 / -1.88%
|
16.10
|
16.10
|
15.60
|
15.70
|
15.78
|
12.34
|
43,800
|
|
|
3/27/2025
|
+0.40 / +2.56%
|
15.60
|
16.10
|
15.60
|
16.00
|
15.77
|
12.58
|
80,100
|
|
|
3/26/2025
|
0.00 / 0.00%
|
15.20
|
15.60
|
15.20
|
15.60
|
15.40
|
12.26
|
20,400
|
|
|
3/25/2025
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.40
|
15.60
|
15.49
|
12.26
|
52,200
|
|
|
3/24/2025
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.40
|
15.60
|
15.65
|
12.26
|
50,600
|
|
|
3/21/2025
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.40
|
15.60
|
15.50
|
12.26
|
24,900
|
|
|
3/20/2025
|
+0.30 / +1.96%
|
15.30
|
15.80
|
15.30
|
15.60
|
15.42
|
12.26
|
37,300
|
|
|
3/19/2025
|
-0.20 / -1.29%
|
15.40
|
15.50
|
15.20
|
15.30
|
15.36
|
12.02
|
32,700
|
|
|