|
Closing price on 4/2/2025
|
|
| Open |
14.50 |
| High |
14.70 |
| Low |
14.50 |
| Volume |
36,800 |
| Split-adjusted Price |
14.60 |
|
|
KHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2025
|
+0.20 / +1.39%
|
14.50
|
14.70
|
14.50
|
14.60
|
14.56
|
14.60
|
36,800
|
|
|
4/1/2025
|
+0.50 / +3.60%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.24
|
14.40
|
37,600
|
|
|
3/31/2025
|
-0.30 / -2.11%
|
15.40
|
15.40
|
13.90
|
13.90
|
14.16
|
13.90
|
80,300
|
|
|
3/28/2025
|
-0.30 / -1.88%
|
16.10
|
16.10
|
15.60
|
15.70
|
15.78
|
14.20
|
43,800
|
|
|
3/27/2025
|
+0.40 / +2.56%
|
15.60
|
16.10
|
15.60
|
16.00
|
15.77
|
14.47
|
80,100
|
|
|
3/26/2025
|
0.00 / 0.00%
|
15.20
|
15.60
|
15.20
|
15.60
|
15.40
|
14.11
|
20,400
|
|
|
3/25/2025
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.40
|
15.60
|
15.49
|
14.11
|
52,200
|
|
|
3/24/2025
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.40
|
15.60
|
15.65
|
14.11
|
50,600
|
|
|
3/21/2025
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.40
|
15.60
|
15.50
|
14.11
|
24,900
|
|
|
3/20/2025
|
+0.30 / +1.96%
|
15.30
|
15.80
|
15.30
|
15.60
|
15.42
|
14.11
|
37,300
|
|
|
3/19/2025
|
-0.20 / -1.29%
|
15.40
|
15.50
|
15.20
|
15.30
|
15.36
|
13.84
|
32,700
|
|
|
3/18/2025
|
-0.40 / -2.52%
|
15.90
|
15.90
|
15.20
|
15.50
|
15.47
|
14.02
|
47,300
|
|
|
3/17/2025
|
+0.40 / +2.58%
|
15.70
|
16.10
|
15.50
|
15.90
|
15.80
|
14.38
|
115,400
|
|
|
3/14/2025
|
+0.30 / +1.97%
|
15.20
|
15.80
|
15.00
|
15.50
|
15.54
|
14.02
|
132,000
|
|
|
3/13/2025
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.10
|
15.20
|
15.16
|
13.75
|
54,000
|
|
|
3/12/2025
|
+0.30 / +2.01%
|
14.90
|
15.30
|
14.90
|
15.20
|
15.12
|
13.75
|
74,500
|
|
|
3/11/2025
|
+0.10 / +0.68%
|
14.60
|
14.90
|
14.50
|
14.90
|
14.72
|
13.48
|
41,600
|
|
|
3/10/2025
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.50
|
14.80
|
14.76
|
13.39
|
48,300
|
|
|
3/7/2025
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.50
|
14.80
|
14.61
|
13.39
|
26,100
|
|
|
3/6/2025
|
+0.40 / +2.78%
|
14.50
|
14.90
|
14.50
|
14.80
|
14.64
|
13.39
|
158,300
|
|
|
3/5/2025
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.30
|
14.40
|
14.46
|
13.02
|
49,700
|
|
|
3/4/2025
|
+0.80 / +5.88%
|
13.60
|
14.50
|
13.60
|
14.40
|
14.20
|
13.02
|
150,700
|
|
|
3/3/2025
|
+0.10 / +0.74%
|
13.40
|
13.60
|
13.30
|
13.60
|
13.44
|
12.30
|
28,500
|
|
|
2/28/2025
|
+0.20 / +1.50%
|
13.70
|
13.70
|
13.30
|
13.50
|
13.34
|
12.21
|
29,900
|
|
|
2/27/2025
|
-0.70 / -5.00%
|
13.60
|
13.80
|
13.30
|
13.30
|
13.38
|
12.03
|
136,000
|
|
|
2/26/2025
|
-0.10 / -0.71%
|
14.60
|
14.60
|
13.60
|
14.00
|
14.01
|
12.66
|
42,700
|
|
|
2/25/2025
|
+1.20 / +9.30%
|
12.90
|
14.10
|
12.90
|
14.10
|
13.94
|
12.75
|
264,100
|
|
|
2/24/2025
|
+0.20 / +1.57%
|
12.70
|
12.90
|
12.60
|
12.90
|
12.71
|
11.67
|
23,100
|
|
|
2/21/2025
|
-0.20 / -1.55%
|
12.70
|
12.90
|
12.70
|
12.70
|
12.74
|
11.49
|
11,400
|
|
|
2/20/2025
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.70
|
12.90
|
12.80
|
11.67
|
13,700
|
|
|