|
Closing price on 2/5/2018
|
|
| Open |
14.90 |
| High |
15.00 |
| Low |
14.90 |
| Volume |
3,150 |
| Split-adjusted Price |
5.65 |
|
|
KHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2018
|
+1.20 / +8.70%
|
14.90
|
15.00
|
14.90
|
15.00
|
14.98
|
5.65
|
3,150
|
|
|
2/2/2018
|
+0.20 / +1.47%
|
13.60
|
13.80
|
13.50
|
13.80
|
13.55
|
5.20
|
17,300
|
|
|
2/1/2018
|
-0.50 / -3.55%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.73
|
5.12
|
9,200
|
|
|
1/31/2018
|
0.00 / 0.00%
|
14.10
|
14.30
|
14.10
|
14.10
|
14.11
|
5.31
|
24,100
|
|
|
1/30/2018
|
-0.90 / -6.00%
|
15.00
|
15.00
|
14.10
|
14.10
|
14.63
|
5.31
|
4,250
|
|
|
1/29/2018
|
-0.30 / -1.96%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.04
|
5.65
|
1,500
|
|
|
1/26/2018
|
+0.10 / +0.66%
|
15.30
|
15.40
|
15.20
|
15.30
|
15.30
|
5.76
|
5,400
|
|
|
1/25/2018
|
-1.30 / -7.88%
|
16.00
|
16.00
|
15.20
|
15.20
|
15.30
|
5.72
|
18,119
|
|
|
1/24/2018
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.21
|
0
|
|
|
1/23/2018
|
+1.00 / +6.45%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.75
|
6.21
|
200
|
|
|
1/22/2018
|
+0.20 / +1.31%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.48
|
5.84
|
10,000
|
|
|
1/19/2018
|
+0.10 / +0.66%
|
15.20
|
15.50
|
15.20
|
15.30
|
15.31
|
5.76
|
14,000
|
|
|
1/18/2018
|
-0.30 / -1.94%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.18
|
5.72
|
500
|
|
|
1/17/2018
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.40
|
15.50
|
15.46
|
5.84
|
9,601
|
|
|
1/16/2018
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.20
|
15.50
|
15.32
|
5.84
|
34,100
|
|
|
1/15/2018
|
-0.30 / -1.90%
|
15.80
|
15.80
|
15.40
|
15.50
|
15.53
|
5.84
|
4,070
|
|
|
1/12/2018
|
-0.20 / -1.25%
|
15.90
|
15.90
|
15.40
|
15.80
|
15.52
|
5.95
|
31,000
|
|
|
1/11/2018
|
-0.10 / -0.62%
|
16.00
|
16.20
|
15.70
|
16.00
|
15.87
|
6.03
|
7,510
|
|
|
1/10/2018
|
-0.20 / -1.23%
|
16.30
|
16.30
|
16.10
|
16.10
|
16.21
|
6.06
|
13,000
|
|
|
1/9/2018
|
0.00 / 0.00%
|
16.10
|
16.40
|
16.00
|
16.30
|
16.27
|
6.14
|
29,442
|
|
|
1/8/2018
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.10
|
16.30
|
16.31
|
6.14
|
48,100
|
|
|
1/5/2018
|
-0.40 / -2.40%
|
16.30
|
16.30
|
16.20
|
16.30
|
16.26
|
6.14
|
13,443
|
|
|
1/4/2018
|
+0.10 / +0.60%
|
16.50
|
16.70
|
15.40
|
16.70
|
16.06
|
6.29
|
34,347
|
|
|
1/3/2018
|
-1.00 / -5.68%
|
16.50
|
17.20
|
16.50
|
16.60
|
16.67
|
6.25
|
34,040
|
|
|
1/2/2018
|
-1.40 / -7.37%
|
18.70
|
18.70
|
17.40
|
17.60
|
17.88
|
6.63
|
22,637
|
|
|
12/29/2017
|
+1.00 / +5.56%
|
18.20
|
19.00
|
16.80
|
19.00
|
18.22
|
7.16
|
138,843
|
|
|
12/28/2017
|
+1.20 / +7.14%
|
17.30
|
18.40
|
17.30
|
18.00
|
18.07
|
6.78
|
121,051
|
|
|
12/27/2017
|
+1.50 / +9.80%
|
15.90
|
16.80
|
15.90
|
16.80
|
16.59
|
6.33
|
124,410
|
|
|
12/26/2017
|
+15.30 / +0.00%
|
16.50
|
17.00
|
14.50
|
15.30
|
14.88
|
5.76
|
184,000
|
|
|