|
Closing price on 1/23/2026
|
|
| Open |
18.20 |
| High |
18.30 |
| Low |
18.00 |
| Volume |
17,300 |
| Split-adjusted Price |
18.10 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
KHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
+0.10 / +0.56%
|
18.20
|
18.30
|
18.00
|
18.10
|
18.13
|
18.10
|
17,300
|
|
|
1/22/2026
|
-0.30 / -1.64%
|
18.20
|
18.40
|
18.00
|
18.00
|
18.13
|
18.00
|
26,900
|
|
|
1/21/2026
|
+0.30 / +1.67%
|
18.10
|
18.30
|
18.00
|
18.30
|
18.21
|
18.30
|
23,000
|
|
|
1/20/2026
|
+0.50 / +2.86%
|
17.50
|
18.20
|
17.30
|
18.00
|
17.86
|
18.00
|
47,500
|
|
|
1/19/2026
|
-1.10 / -5.91%
|
18.10
|
18.10
|
17.30
|
17.50
|
17.70
|
17.50
|
35,400
|
|
|
1/16/2026
|
+0.10 / +0.54%
|
18.40
|
18.60
|
18.40
|
18.60
|
18.50
|
18.60
|
3,300
|
|
|
1/15/2026
|
+0.10 / +0.54%
|
18.20
|
18.50
|
18.00
|
18.50
|
18.24
|
18.50
|
23,800
|
|
|
1/14/2026
|
-0.30 / -1.60%
|
18.10
|
18.60
|
18.00
|
18.40
|
18.28
|
18.40
|
22,800
|
|
|
1/13/2026
|
-0.10 / -0.53%
|
18.20
|
18.80
|
18.00
|
18.70
|
18.30
|
18.70
|
37,200
|
|
|
1/12/2026
|
-0.30 / -1.57%
|
18.10
|
19.00
|
18.00
|
18.80
|
18.22
|
18.80
|
41,000
|
|
|
1/9/2026
|
+0.20 / +1.06%
|
18.40
|
19.10
|
18.00
|
19.10
|
18.55
|
19.10
|
3,600
|
|
|
1/8/2026
|
+0.70 / +3.85%
|
18.70
|
18.90
|
18.30
|
18.90
|
18.62
|
18.90
|
6,100
|
|
|
1/7/2026
|
-0.50 / -2.67%
|
18.50
|
18.90
|
18.20
|
18.20
|
18.42
|
18.20
|
10,800
|
|
|
1/6/2026
|
+0.20 / +1.08%
|
18.50
|
18.70
|
18.50
|
18.70
|
18.55
|
18.70
|
2,100
|
|
|
1/5/2026
|
+0.40 / +2.21%
|
18.10
|
18.60
|
18.10
|
18.50
|
18.38
|
18.50
|
8,600
|
|
|
12/31/2025
|
+0.70 / +4.02%
|
17.10
|
18.10
|
17.00
|
18.10
|
17.73
|
18.10
|
77,300
|
|
|
12/30/2025
|
+0.10 / +0.58%
|
17.30
|
17.40
|
17.30
|
17.40
|
17.35
|
17.40
|
2,100
|
|
|
12/29/2025
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.00
|
17.30
|
17.22
|
17.30
|
3,600
|
|
|
12/26/2025
|
+0.10 / +0.58%
|
17.10
|
17.20
|
17.00
|
17.20
|
17.13
|
17.20
|
7,200
|
|
|
12/25/2025
|
+0.10 / +0.59%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.06
|
17.10
|
3,000
|
|
|
12/24/2025
|
-0.30 / -1.73%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.01
|
17.00
|
12,300
|
|
|
12/23/2025
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.20
|
17.30
|
17.27
|
17.30
|
700
|
|
|
12/22/2025
|
+0.10 / +0.58%
|
17.20
|
17.40
|
17.00
|
17.30
|
17.25
|
17.30
|
6,600
|
|
|
12/19/2025
|
+0.10 / +0.58%
|
17.00
|
17.20
|
16.80
|
17.20
|
16.92
|
17.20
|
15,200
|
|
|
12/18/2025
|
+0.30 / +1.79%
|
16.90
|
17.10
|
16.80
|
17.10
|
16.86
|
17.10
|
45,300
|
|
|
12/17/2025
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.79
|
16.80
|
8,400
|
|
|
12/16/2025
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.70
|
16.70
|
19,600
|
|
|
12/15/2025
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.61
|
16.70
|
15,300
|
|
|
12/12/2025
|
-0.20 / -1.18%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.67
|
16.70
|
30,500
|
|
|
12/11/2025
|
+0.10 / +0.60%
|
16.60
|
16.90
|
16.60
|
16.90
|
16.77
|
16.90
|
16,700
|
|
|