|
Closing price on 2/20/2020
|
|
| Open |
10.70 |
| High |
11.70 |
| Low |
10.70 |
| Volume |
27,800 |
| Split-adjusted Price |
7.52 |
|
|
KHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2020
|
+0.20 / +1.87%
|
10.70
|
11.70
|
10.70
|
10.90
|
11.67
|
7.52
|
27,800
|
|
|
2/19/2020
|
+0.10 / +0.94%
|
10.40
|
11.60
|
10.20
|
10.70
|
11.55
|
7.38
|
53,100
|
|
|
2/18/2020
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.54
|
7.31
|
3,100
|
|
|
2/17/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.31
|
500
|
|
|
2/14/2020
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.64
|
7.31
|
4,500
|
|
|
2/13/2020
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.45
|
1,000
|
|
|
2/12/2020
|
+0.10 / +0.94%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.38
|
1,200
|
|
|
2/11/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.31
|
0
|
|
|
2/10/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.31
|
0
|
|
|
2/7/2020
|
-0.20 / -1.85%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.31
|
100
|
|
|
2/6/2020
|
+0.60 / +5.88%
|
10.90
|
11.20
|
10.60
|
10.80
|
11.14
|
7.45
|
5,800
|
|
|
2/5/2020
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.04
|
0
|
|
|
2/4/2020
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.04
|
0
|
|
|
2/3/2020
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.04
|
100
|
|
|
1/31/2020
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.10
|
100
|
|
|
1/30/2020
|
-0.70 / -6.36%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.10
|
100
|
|
|
1/22/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.59
|
0
|
|
|
1/21/2020
|
-1.00 / -8.33%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.59
|
100
|
|
|
1/20/2020
|
+0.90 / +8.11%
|
11.40
|
12.00
|
11.40
|
12.00
|
11.91
|
8.28
|
1,300
|
|
|
1/17/2020
|
+1.00 / +9.90%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.09
|
7.66
|
3,900
|
|
|
1/16/2020
|
-0.70 / -6.48%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.37
|
6.97
|
300
|
|
|
1/15/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.45
|
0
|
|
|
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
|
|
|