|
Closing price on 5/8/2018
|
|
| Open |
12.50 |
| High |
12.90 |
| Low |
11.90 |
| Volume |
10,200 |
| Split-adjusted Price |
6.93 |
|
|
KHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2018
|
-0.10 / -0.77%
|
12.50
|
12.90
|
11.90
|
12.90
|
12.16
|
6.93
|
10,200
|
|
|
5/7/2018
|
0.00 / 0.00%
|
12.50
|
13.00
|
12.40
|
13.00
|
12.45
|
6.99
|
2,100
|
|
|
5/4/2018
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.99
|
0
|
|
|
5/3/2018
|
+0.30 / +2.36%
|
12.40
|
13.00
|
12.00
|
13.00
|
12.59
|
6.99
|
2,900
|
|
|
5/2/2018
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
6.83
|
0
|
|
|
4/27/2018
|
+0.40 / +3.25%
|
12.70
|
12.70
|
12.10
|
12.70
|
12.30
|
6.83
|
600
|
|
|
4/26/2018
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
6.61
|
100
|
|
|
4/24/2018
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.31
|
6.61
|
4,200
|
|
|
4/23/2018
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
6.61
|
0
|
|
|
4/20/2018
|
-0.40 / -3.15%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
6.61
|
200
|
|
|
4/19/2018
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
6.83
|
100
|
|
|
4/18/2018
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.70
|
12.70
|
12.76
|
6.83
|
24,200
|
|
|
4/17/2018
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.70
|
12.70
|
12.71
|
6.83
|
2,300
|
|
|
4/16/2018
|
+0.10 / +0.79%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
6.83
|
1,000
|
|
|
4/13/2018
|
0.00 / 0.00%
|
12.60
|
12.90
|
12.60
|
12.60
|
12.77
|
6.77
|
5,900
|
|
|
4/12/2018
|
-0.20 / -1.56%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
6.77
|
2,300
|
|
|
4/11/2018
|
+0.20 / +1.59%
|
12.60
|
12.80
|
12.60
|
12.80
|
12.76
|
6.88
|
5,200
|
|
|
4/10/2018
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
6.77
|
0
|
|
|
4/9/2018
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.66
|
6.77
|
2,700
|
|
|
4/6/2018
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.60
|
12.70
|
12.61
|
6.83
|
15,400
|
|
|
4/5/2018
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
6.77
|
0
|
|
|
4/4/2018
|
-0.40 / -3.08%
|
13.00
|
13.00
|
12.40
|
12.60
|
12.68
|
6.77
|
5,700
|
|
|
4/3/2018
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.99
|
0
|
|
|
4/2/2018
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.90
|
13.00
|
13.00
|
6.99
|
25,100
|
|
|
3/30/2018
|
-0.10 / -0.76%
|
13.00
|
13.00
|
12.90
|
13.00
|
12.96
|
6.99
|
2,600
|
|
|
3/29/2018
|
-0.70 / -5.07%
|
13.40
|
13.40
|
12.50
|
13.10
|
12.65
|
7.04
|
7,100
|
|
|
3/28/2018
|
-0.40 / -2.82%
|
13.70
|
13.80
|
13.40
|
13.80
|
13.51
|
6.61
|
3,200
|
|
|
3/27/2018
|
+0.90 / +6.77%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.36
|
6.80
|
2,100
|
|
|
3/26/2018
|
-0.20 / -1.48%
|
13.20
|
13.30
|
13.10
|
13.30
|
13.21
|
6.37
|
5,500
|
|
|
3/23/2018
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.47
|
1,000
|
|
|