|
Closing price on 6/4/2025
|
|
| Open |
26.40 |
| High |
27.20 |
| Low |
25.80 |
| Volume |
40,800 |
| Split-adjusted Price |
22.85 |
|
|
KHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2025
|
-0.20 / -0.75%
|
26.40
|
27.20
|
25.80
|
26.30
|
26.26
|
22.85
|
40,800
|
|
|
6/3/2025
|
+0.10 / +0.38%
|
26.40
|
27.00
|
26.40
|
26.50
|
26.61
|
23.03
|
25,300
|
|
|
6/2/2025
|
+0.40 / +1.54%
|
26.00
|
26.60
|
25.80
|
26.40
|
26.40
|
22.94
|
43,000
|
|
|
5/30/2025
|
+0.50 / +1.96%
|
25.00
|
26.90
|
25.00
|
26.00
|
26.08
|
22.59
|
33,800
|
|
|
5/29/2025
|
-1.00 / -3.77%
|
26.50
|
26.60
|
25.20
|
25.50
|
26.11
|
22.16
|
57,100
|
|
|
5/28/2025
|
-0.70 / -2.57%
|
27.20
|
27.20
|
26.00
|
26.50
|
26.56
|
23.03
|
44,700
|
|
|
5/27/2025
|
+1.60 / +6.25%
|
25.60
|
27.90
|
25.00
|
27.20
|
26.32
|
23.64
|
69,600
|
|
|
5/26/2025
|
+2.30 / +9.87%
|
23.60
|
25.60
|
23.30
|
25.60
|
24.40
|
22.25
|
66,400
|
|
|
5/23/2025
|
0.00 / 0.00%
|
23.30
|
24.00
|
23.00
|
23.30
|
23.49
|
20.25
|
20,000
|
|
|
5/22/2025
|
-0.20 / -0.85%
|
23.50
|
23.70
|
23.00
|
23.30
|
23.18
|
20.25
|
17,900
|
|
|
5/21/2025
|
-0.60 / -2.49%
|
24.10
|
24.10
|
22.80
|
23.50
|
23.48
|
20.42
|
32,400
|
|
|
5/20/2025
|
-0.80 / -3.21%
|
24.90
|
25.10
|
24.00
|
24.10
|
24.27
|
20.94
|
12,800
|
|
|
5/19/2025
|
+1.30 / +5.51%
|
23.00
|
25.50
|
23.00
|
24.90
|
24.34
|
21.64
|
75,000
|
|
|
5/16/2025
|
+0.30 / +1.29%
|
23.20
|
23.80
|
23.00
|
23.60
|
23.54
|
20.51
|
48,300
|
|
|
5/15/2025
|
-0.30 / -1.27%
|
24.00
|
24.00
|
22.60
|
23.30
|
23.18
|
20.25
|
42,500
|
|
|
5/14/2025
|
0.00 / 0.00%
|
24.40
|
24.60
|
22.40
|
23.60
|
23.27
|
20.51
|
45,400
|
|
|
5/13/2025
|
-1.30 / -5.22%
|
25.00
|
25.00
|
22.50
|
23.60
|
22.82
|
20.51
|
432,300
|
|
|
5/12/2025
|
0.00 / 0.00%
|
26.50
|
27.10
|
24.80
|
24.90
|
25.37
|
21.64
|
98,600
|
|
|
5/9/2025
|
+2.20 / +9.69%
|
23.30
|
24.90
|
23.20
|
24.90
|
24.48
|
21.64
|
68,800
|
|
|
5/8/2025
|
-0.60 / -2.58%
|
25.60
|
25.60
|
22.70
|
22.70
|
23.96
|
19.73
|
126,700
|
|
|
5/7/2025
|
+2.10 / +9.91%
|
21.20
|
23.30
|
21.20
|
23.30
|
23.24
|
20.25
|
212,500
|
|
|
5/6/2025
|
+1.90 / +9.84%
|
19.90
|
21.20
|
19.30
|
21.20
|
20.77
|
18.42
|
160,600
|
|
|
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
|
|
|