|
Closing price on 9/6/2021
|
|
| Open |
25.00 |
| High |
27.50 |
| Low |
25.00 |
| Volume |
2,800 |
| Split-adjusted Price |
23.02 |
|
|
KHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2021
|
+1.80 / +7.20%
|
25.00
|
27.50
|
25.00
|
26.80
|
26.79
|
23.02
|
2,800
|
|
|
9/1/2021
|
+1.20 / +5.04%
|
23.90
|
25.00
|
23.00
|
25.00
|
23.89
|
21.47
|
34,700
|
|
|
8/31/2021
|
+0.10 / +0.42%
|
21.70
|
24.00
|
21.70
|
23.80
|
23.78
|
20.44
|
4,500
|
|
|
8/30/2021
|
+1.20 / +5.33%
|
21.60
|
23.80
|
21.60
|
23.70
|
22.31
|
20.36
|
1,300
|
|
|
8/27/2021
|
-0.10 / -0.44%
|
22.60
|
22.60
|
22.50
|
22.50
|
22.50
|
19.33
|
2,500
|
|
|
8/26/2021
|
+0.10 / +0.44%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
19.41
|
4,200
|
|
|
8/25/2021
|
+0.10 / +0.45%
|
23.80
|
23.80
|
22.50
|
22.50
|
22.58
|
19.33
|
3,100
|
|
|
8/24/2021
|
-1.60 / -6.67%
|
22.30
|
24.00
|
22.20
|
22.40
|
22.20
|
19.24
|
500
|
|
|
8/23/2021
|
0.00 / 0.00%
|
21.90
|
24.00
|
21.80
|
24.00
|
23.00
|
20.61
|
1,000
|
|
|
8/20/2021
|
+0.70 / +3.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
20.61
|
4,000
|
|
|
8/19/2021
|
+0.30 / +1.30%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
20.01
|
1,200
|
|
|
8/18/2021
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.90
|
23.00
|
22.90
|
19.76
|
400
|
|
|
8/17/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
19.76
|
900
|
|
|
8/16/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
19.76
|
0
|
|
|
8/13/2021
|
+1.00 / +4.55%
|
22.50
|
23.00
|
22.50
|
23.00
|
22.86
|
19.76
|
1,400
|
|
|
8/12/2021
|
-1.60 / -6.78%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
18.90
|
1,500
|
|
|
8/11/2021
|
+2.10 / +9.77%
|
22.00
|
23.60
|
22.00
|
23.60
|
22.78
|
20.27
|
1,800
|
|
|
8/10/2021
|
+0.30 / +1.42%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
18.47
|
100
|
|
|
8/9/2021
|
+0.20 / +0.95%
|
22.50
|
23.10
|
21.00
|
21.20
|
21.80
|
18.21
|
15,000
|
|
|
8/6/2021
|
+0.20 / +0.96%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
18.04
|
200
|
|
|
8/5/2021
|
+0.40 / +1.96%
|
20.10
|
22.40
|
20.10
|
20.80
|
22.16
|
17.87
|
3,700
|
|
|
8/4/2021
|
+1.10 / +5.70%
|
20.80
|
21.20
|
19.30
|
20.40
|
20.62
|
17.52
|
79,600
|
|
|
8/3/2021
|
-1.60 / -7.66%
|
20.90
|
20.90
|
19.30
|
19.30
|
20.24
|
16.58
|
4,100
|
|
|
8/2/2021
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.90
|
20.90
|
20.90
|
17.95
|
4,700
|
|
|
7/30/2021
|
+1.90 / +10.00%
|
20.90
|
20.90
|
20.30
|
20.90
|
20.59
|
17.95
|
3,400
|
|
|
7/29/2021
|
-2.10 / -9.95%
|
21.20
|
21.90
|
19.00
|
19.00
|
20.75
|
16.32
|
64,000
|
|
|
7/28/2021
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
18.12
|
0
|
|
|
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
|
|
|