Closing price on 10/22/2021
|
|
Open |
28.00 |
High |
29.90 |
Low |
28.00 |
Volume |
1,000 |
Split-adjusted Price |
25.68 |
|
|
KHS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/22/2021
|
+2.20 / +7.94%
|
28.00
|
29.90
|
28.00
|
29.90
|
29.00
|
25.68
|
1,000
|
|
10/21/2021
|
+2.40 / +9.49%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
23.79
|
400
|
|
10/20/2021
|
+2.30 / +10.00%
|
24.40
|
25.30
|
23.50
|
25.30
|
24.40
|
21.73
|
40,900
|
|
10/19/2021
|
-0.70 / -2.95%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
19.76
|
700
|
|
10/18/2021
|
-0.20 / -0.84%
|
22.30
|
23.70
|
22.30
|
23.70
|
23.70
|
20.36
|
200
|
|
10/15/2021
|
+1.10 / +4.82%
|
22.70
|
23.90
|
22.70
|
23.90
|
23.33
|
20.53
|
300
|
|
10/14/2021
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
19.58
|
200
|
|
10/13/2021
|
-1.60 / -6.53%
|
23.00
|
23.00
|
22.90
|
22.90
|
22.90
|
19.67
|
800
|
|
10/12/2021
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
21.04
|
0
|
|
10/11/2021
|
-0.20 / -0.81%
|
23.30
|
24.50
|
23.30
|
24.50
|
23.33
|
21.04
|
1,200
|
|
10/8/2021
|
+1.80 / +7.86%
|
22.90
|
24.70
|
22.50
|
24.70
|
23.24
|
21.22
|
3,400
|
|
10/7/2021
|
-1.10 / -4.58%
|
24.00
|
24.00
|
22.90
|
22.90
|
23.75
|
19.67
|
800
|
|
10/6/2021
|
-0.30 / -1.23%
|
24.00
|
24.00
|
23.80
|
24.00
|
23.87
|
20.61
|
3,100
|
|
10/5/2021
|
+0.60 / +2.53%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
20.87
|
100
|
|
10/4/2021
|
-1.80 / -7.06%
|
25.50
|
25.50
|
23.70
|
23.70
|
25.00
|
20.36
|
800
|
|
10/1/2021
|
+2.00 / +8.51%
|
23.10
|
25.50
|
23.00
|
25.50
|
24.00
|
21.90
|
500
|
|
9/30/2021
|
-0.10 / -0.42%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
20.18
|
1,400
|
|
9/29/2021
|
-0.40 / -1.67%
|
24.00
|
24.00
|
23.60
|
23.60
|
23.97
|
20.27
|
6,300
|
|
9/28/2021
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
20.61
|
0
|
|
9/27/2021
|
-1.90 / -7.34%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
20.61
|
300
|
|
9/24/2021
|
-1.90 / -6.83%
|
25.20
|
26.00
|
25.10
|
25.90
|
25.10
|
22.25
|
5,300
|
|
9/23/2021
|
-0.40 / -1.42%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
23.88
|
200
|
|
9/22/2021
|
-0.80 / -2.76%
|
29.00
|
29.00
|
26.50
|
28.20
|
26.97
|
24.22
|
3,300
|
|
9/21/2021
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
24.91
|
100
|
|
9/20/2021
|
+2.50 / +9.43%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
24.91
|
100
|
|
9/17/2021
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
22.76
|
0
|
|
9/16/2021
|
-0.10 / -0.38%
|
26.40
|
26.50
|
26.40
|
26.50
|
26.50
|
22.76
|
35,800
|
|
9/15/2021
|
-2.80 / -9.52%
|
26.60
|
26.60
|
26.50
|
26.60
|
26.60
|
22.85
|
6,800
|
|
9/14/2021
|
+2.60 / +9.70%
|
27.00
|
29.40
|
27.00
|
29.40
|
28.06
|
25.25
|
3,600
|
|
9/13/2021
|
-2.00 / -6.94%
|
29.00
|
29.00
|
26.80
|
26.80
|
28.46
|
23.02
|
1,300
|
|
|