|
Closing price on 7/27/2021
|
|
| Open |
21.00 |
| High |
24.40 |
| Low |
21.00 |
| Volume |
5,000 |
| Split-adjusted Price |
18.12 |
|
|
KHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2021
|
-1.10 / -4.95%
|
21.00
|
24.40
|
21.00
|
21.10
|
23.60
|
18.12
|
5,000
|
|
|
7/26/2021
|
+2.00 / +9.90%
|
22.20
|
22.20
|
20.40
|
22.20
|
22.00
|
19.07
|
2,000
|
|
|
7/23/2021
|
-1.80 / -8.18%
|
20.10
|
22.00
|
20.10
|
20.20
|
20.10
|
17.35
|
400
|
|
|
7/22/2021
|
-0.20 / -0.90%
|
22.20
|
22.20
|
20.70
|
22.00
|
21.60
|
18.90
|
2,500
|
|
|
7/21/2021
|
+2.00 / +9.90%
|
22.20
|
22.20
|
20.00
|
22.20
|
22.10
|
19.07
|
11,900
|
|
|
7/20/2021
|
+0.80 / +4.12%
|
21.30
|
21.30
|
20.10
|
20.20
|
21.27
|
17.35
|
24,500
|
|
|
7/19/2021
|
+1.70 / +9.60%
|
17.50
|
19.40
|
17.50
|
19.40
|
19.17
|
16.66
|
37,400
|
|
|
7/16/2021
|
+0.30 / +1.72%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
15.20
|
5,000
|
|
|
7/15/2021
|
+0.90 / +5.45%
|
16.00
|
17.40
|
16.00
|
17.40
|
16.03
|
14.95
|
20,900
|
|
|
7/14/2021
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.17
|
0
|
|
|
7/13/2021
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.17
|
700
|
|
|
7/12/2021
|
+0.30 / +1.85%
|
14.60
|
16.50
|
14.60
|
16.50
|
16.06
|
14.17
|
3,300
|
|
|
7/9/2021
|
+0.10 / +0.62%
|
14.50
|
16.20
|
14.50
|
16.20
|
16.18
|
13.91
|
10,200
|
|
|
7/8/2021
|
-0.80 / -4.73%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
13.83
|
3,300
|
|
|
7/7/2021
|
+0.80 / +4.97%
|
14.50
|
16.90
|
14.50
|
16.90
|
16.67
|
14.52
|
900
|
|
|
7/6/2021
|
0.00 / 0.00%
|
14.50
|
16.50
|
14.50
|
16.10
|
16.06
|
13.83
|
3,300
|
|
|
7/5/2021
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
13.83
|
8,000
|
|
|
7/2/2021
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
13.83
|
0
|
|
|
7/1/2021
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
13.83
|
100
|
|
|
6/30/2021
|
+0.30 / +1.90%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
13.83
|
3,000
|
|
|
6/29/2021
|
+0.30 / +1.94%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
13.57
|
100
|
|
|
6/28/2021
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.50
|
15.50
|
15.53
|
13.31
|
22,600
|
|
|
6/25/2021
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.50
|
15.50
|
15.93
|
13.31
|
15,000
|
|
|
6/24/2021
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.31
|
0
|
|
|
6/23/2021
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.50
|
15.50
|
15.70
|
13.31
|
2,600
|
|
|
6/22/2021
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.31
|
100
|
|
|
6/21/2021
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.31
|
0
|
|
|
6/18/2021
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.31
|
2,200
|
|
|
6/17/2021
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.31
|
14,200
|
|
|
6/16/2021
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.30
|
15.50
|
15.50
|
13.31
|
12,300
|
|
|