|
Closing price on 10/2/2025
|
|
| Open |
23.00 |
| High |
23.00 |
| Low |
22.70 |
| Volume |
24,800 |
| Split-adjusted Price |
23.00 |
|
|
KHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2025
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.70
|
23.00
|
22.74
|
23.00
|
24,800
|
|
|
10/1/2025
|
+0.10 / +0.44%
|
22.80
|
23.00
|
22.80
|
23.00
|
22.81
|
23.00
|
2,200
|
|
|
9/30/2025
|
+0.10 / +0.44%
|
22.70
|
22.90
|
22.60
|
22.90
|
22.70
|
22.90
|
5,500
|
|
|
9/29/2025
|
-0.50 / -2.15%
|
23.50
|
23.50
|
22.80
|
22.80
|
22.84
|
22.80
|
44,800
|
|
|
9/26/2025
|
-0.20 / -0.85%
|
23.90
|
23.90
|
23.10
|
23.30
|
23.37
|
23.30
|
20,400
|
|
|
9/25/2025
|
+0.40 / +1.73%
|
23.00
|
23.80
|
23.00
|
23.50
|
23.48
|
23.50
|
23,500
|
|
|
9/24/2025
|
+1.00 / +4.52%
|
22.10
|
23.10
|
22.00
|
23.10
|
22.59
|
23.10
|
90,400
|
|
|
9/23/2025
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.00
|
22.10
|
22.09
|
22.10
|
10,600
|
|
|
9/22/2025
|
-0.40 / -1.78%
|
22.20
|
22.50
|
22.10
|
22.10
|
22.18
|
22.10
|
5,600
|
|
|
9/19/2025
|
0.00 / 0.00%
|
22.20
|
22.70
|
22.00
|
22.50
|
22.30
|
22.50
|
18,500
|
|
|
9/18/2025
|
-0.30 / -1.32%
|
22.10
|
22.50
|
22.10
|
22.50
|
22.49
|
22.50
|
5,300
|
|
|
9/17/2025
|
+0.30 / +1.33%
|
22.20
|
22.80
|
22.10
|
22.80
|
22.37
|
22.80
|
9,500
|
|
|
9/16/2025
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.30
|
22.50
|
22.59
|
22.50
|
9,400
|
|
|
9/15/2025
|
-0.30 / -1.32%
|
22.70
|
22.70
|
22.50
|
22.50
|
22.52
|
22.50
|
16,300
|
|
|
9/12/2025
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.70
|
22.80
|
22.75
|
22.80
|
3,400
|
|
|
9/11/2025
|
+0.10 / +0.44%
|
23.00
|
23.90
|
22.40
|
22.80
|
22.51
|
22.80
|
15,900
|
|
|
9/10/2025
|
-0.30 / -1.30%
|
22.70
|
22.70
|
22.40
|
22.70
|
22.52
|
22.70
|
1,900
|
|
|
9/9/2025
|
+1.00 / +4.55%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
500
|
|
|
9/8/2025
|
-1.50 / -6.38%
|
23.10
|
23.10
|
21.60
|
22.00
|
22.44
|
22.00
|
31,700
|
|
|
9/5/2025
|
+0.10 / +0.43%
|
23.20
|
23.80
|
23.10
|
23.50
|
23.37
|
23.50
|
8,700
|
|
|
9/4/2025
|
-0.60 / -2.50%
|
24.00
|
24.10
|
23.30
|
23.40
|
23.51
|
23.40
|
4,800
|
|
|
9/3/2025
|
+0.30 / +1.27%
|
23.70
|
24.00
|
23.60
|
24.00
|
23.85
|
24.00
|
17,600
|
|
|
8/29/2025
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.20
|
23.70
|
23.56
|
23.70
|
22,400
|
|
|
8/28/2025
|
+1.00 / +4.41%
|
22.70
|
24.00
|
22.70
|
23.70
|
23.46
|
23.70
|
12,000
|
|
|
8/27/2025
|
-0.10 / -0.44%
|
22.50
|
22.80
|
22.50
|
22.70
|
22.65
|
22.70
|
16,200
|
|
|
8/26/2025
|
+0.40 / +1.79%
|
22.30
|
22.80
|
22.30
|
22.80
|
22.58
|
22.80
|
4,300
|
|
|
8/25/2025
|
+0.20 / +0.90%
|
22.10
|
22.40
|
22.10
|
22.40
|
22.21
|
22.40
|
9,800
|
|
|
8/22/2025
|
0.00 / 0.00%
|
22.20
|
23.00
|
21.90
|
22.20
|
21.96
|
22.20
|
8,300
|
|
|
8/21/2025
|
+0.40 / +1.83%
|
21.60
|
23.00
|
21.60
|
22.20
|
22.23
|
22.20
|
29,300
|
|
|
8/20/2025
|
-0.10 / -0.46%
|
21.60
|
21.80
|
21.40
|
21.80
|
21.62
|
21.80
|
27,700
|
|
|