|
Closing price on 1/14/2020
|
|
| Open |
11.60 |
| High |
11.60 |
| Low |
10.80 |
| Volume |
200 |
| Split-adjusted Price |
7.45 |
|
|
KHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2020
|
+0.10 / +0.93%
|
11.60
|
11.60
|
10.80
|
10.80
|
11.20
|
7.45
|
200
|
|
|
1/13/2020
|
0.00 / 0.00%
|
11.30
|
11.70
|
10.70
|
10.70
|
11.61
|
7.38
|
7,800
|
|
|
1/10/2020
|
-0.80 / -6.96%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.38
|
100
|
|
|
1/9/2020
|
+1.00 / +9.52%
|
11.50
|
11.50
|
10.50
|
11.50
|
11.48
|
7.93
|
21,400
|
|
|
1/8/2020
|
+0.40 / +3.96%
|
11.10
|
11.10
|
10.20
|
10.50
|
11.07
|
7.24
|
21,200
|
|
|
1/7/2020
|
-0.20 / -1.94%
|
11.30
|
11.30
|
10.10
|
10.10
|
11.25
|
6.97
|
4,700
|
|
|
1/6/2020
|
-0.90 / -8.04%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.10
|
100
|
|
|
1/3/2020
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.73
|
0
|
|
|
1/2/2020
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.73
|
600
|
|
|
12/31/2019
|
+0.80 / +7.69%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.73
|
1,000
|
|
|
12/30/2019
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.17
|
0
|
|
|
12/27/2019
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.17
|
0
|
|
|
12/26/2019
|
+0.60 / +6.12%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.17
|
100
|
|
|
12/25/2019
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.76
|
0
|
|
|
12/24/2019
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.76
|
0
|
|
|
12/23/2019
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.76
|
0
|
|
|
12/20/2019
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.76
|
0
|
|
|
12/19/2019
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.76
|
0
|
|
|
12/18/2019
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.76
|
0
|
|
|
12/17/2019
|
-0.20 / -2.00%
|
10.00
|
11.00
|
9.80
|
9.80
|
10.86
|
6.76
|
8,200
|
|
|
12/16/2019
|
+0.30 / +3.09%
|
10.60
|
10.60
|
10.00
|
10.00
|
10.60
|
6.90
|
14,200
|
|
|
12/13/2019
|
-0.60 / -5.83%
|
10.50
|
11.30
|
9.60
|
9.70
|
11.02
|
6.69
|
10,100
|
|
|
12/12/2019
|
+0.90 / +9.57%
|
10.30
|
10.30
|
9.70
|
10.30
|
10.29
|
7.10
|
17,200
|
|
|
12/11/2019
|
-0.60 / -6.00%
|
10.90
|
11.00
|
9.40
|
9.40
|
10.92
|
6.48
|
2,400
|
|
|
12/10/2019
|
-1.00 / -9.09%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.01
|
6.90
|
1,800
|
|
|
12/9/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.59
|
0
|
|
|
12/6/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.59
|
0
|
|
|
12/5/2019
|
+1.00 / +10.00%
|
11.00
|
11.00
|
9.60
|
11.00
|
10.96
|
7.59
|
3,600
|
|
|
12/4/2019
|
-0.30 / -2.91%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.90
|
500
|
|
|
12/3/2019
|
-0.70 / -6.36%
|
11.00
|
11.60
|
10.00
|
10.30
|
10.94
|
7.10
|
2,100
|
|
|