|
Closing price on 6/20/2018
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
11.70 |
| Volume |
15,000 |
| Split-adjusted Price |
6.29 |
|
|
KHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2018
|
-0.20 / -1.68%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.74
|
6.29
|
15,000
|
|
|
6/19/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
6.40
|
0
|
|
|
6/18/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
6.40
|
0
|
|
|
6/15/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
6.40
|
0
|
|
|
6/14/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
6.40
|
0
|
|
|
6/13/2018
|
-0.20 / -1.65%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
6.40
|
700
|
|
|
6/12/2018
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
6.50
|
0
|
|
|
6/11/2018
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
6.50
|
0
|
|
|
6/8/2018
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
6.50
|
0
|
|
|
6/7/2018
|
+0.10 / +0.83%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.08
|
6.50
|
2,500
|
|
|
6/6/2018
|
-0.30 / -2.44%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.45
|
1,300
|
|
|
6/5/2018
|
+0.10 / +0.82%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
6.61
|
500
|
|
|
6/4/2018
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
6.56
|
0
|
|
|
6/1/2018
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
6.56
|
100
|
|
|
5/31/2018
|
-0.70 / -5.43%
|
13.50
|
13.50
|
12.10
|
12.20
|
12.32
|
6.56
|
6,700
|
|
|
5/30/2018
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
6.93
|
0
|
|
|
5/29/2018
|
+1.00 / +8.40%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
6.93
|
100
|
|
|
5/28/2018
|
-0.60 / -4.80%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.98
|
6.40
|
800
|
|
|
5/25/2018
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.72
|
0
|
|
|
5/24/2018
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.72
|
0
|
|
|
5/23/2018
|
0.00 / 0.00%
|
12.10
|
12.50
|
12.10
|
12.50
|
12.14
|
6.72
|
1,100
|
|
|
5/22/2018
|
-0.10 / -0.79%
|
12.10
|
12.50
|
12.10
|
12.50
|
12.11
|
6.72
|
3,600
|
|
|
5/21/2018
|
-0.20 / -1.56%
|
12.20
|
12.60
|
12.20
|
12.60
|
12.27
|
6.77
|
600
|
|
|
5/18/2018
|
+0.30 / +2.40%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
6.88
|
100
|
|
|
5/17/2018
|
+0.10 / +0.81%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.30
|
6.72
|
9,100
|
|
|
5/16/2018
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.40
|
12.40
|
12.58
|
6.67
|
91,400
|
|
|
5/15/2018
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
6.67
|
600
|
|
|
5/14/2018
|
+0.30 / +2.48%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.42
|
6.67
|
4,700
|
|
|
5/11/2018
|
-0.80 / -6.20%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
6.50
|
400
|
|
|
5/10/2018
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
6.93
|
3,000
|
|
|