|
Closing price on 3/19/2025
|
|
| Open |
15.40 |
| High |
15.50 |
| Low |
15.20 |
| Volume |
32,700 |
| Split-adjusted Price |
12.02 |
|
|
KHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2025
|
-0.20 / -1.29%
|
15.40
|
15.50
|
15.20
|
15.30
|
15.36
|
12.02
|
32,700
|
|
|
3/18/2025
|
-0.40 / -2.52%
|
15.90
|
15.90
|
15.20
|
15.50
|
15.47
|
12.18
|
47,300
|
|
|
3/17/2025
|
+0.40 / +2.58%
|
15.70
|
16.10
|
15.50
|
15.90
|
15.80
|
12.50
|
115,400
|
|
|
3/14/2025
|
+0.30 / +1.97%
|
15.20
|
15.80
|
15.00
|
15.50
|
15.54
|
12.18
|
132,000
|
|
|
3/13/2025
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.10
|
15.20
|
15.16
|
11.95
|
54,000
|
|
|
3/12/2025
|
+0.30 / +2.01%
|
14.90
|
15.30
|
14.90
|
15.20
|
15.12
|
11.95
|
74,500
|
|
|
3/11/2025
|
+0.10 / +0.68%
|
14.60
|
14.90
|
14.50
|
14.90
|
14.72
|
11.71
|
41,600
|
|
|
3/10/2025
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.50
|
14.80
|
14.76
|
11.63
|
48,300
|
|
|
3/7/2025
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.50
|
14.80
|
14.61
|
11.63
|
26,100
|
|
|
3/6/2025
|
+0.40 / +2.78%
|
14.50
|
14.90
|
14.50
|
14.80
|
14.64
|
11.63
|
158,300
|
|
|
3/5/2025
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.30
|
14.40
|
14.46
|
11.32
|
49,700
|
|
|
3/4/2025
|
+0.80 / +5.88%
|
13.60
|
14.50
|
13.60
|
14.40
|
14.20
|
11.32
|
150,700
|
|
|
3/3/2025
|
+0.10 / +0.74%
|
13.40
|
13.60
|
13.30
|
13.60
|
13.44
|
10.69
|
28,500
|
|
|
2/28/2025
|
+0.20 / +1.50%
|
13.70
|
13.70
|
13.30
|
13.50
|
13.34
|
10.61
|
29,900
|
|
|
2/27/2025
|
-0.70 / -5.00%
|
13.60
|
13.80
|
13.30
|
13.30
|
13.38
|
10.45
|
136,000
|
|
|
2/26/2025
|
-0.10 / -0.71%
|
14.60
|
14.60
|
13.60
|
14.00
|
14.01
|
11.00
|
42,700
|
|
|
2/25/2025
|
+1.20 / +9.30%
|
12.90
|
14.10
|
12.90
|
14.10
|
13.94
|
11.08
|
264,100
|
|
|
2/24/2025
|
+0.20 / +1.57%
|
12.70
|
12.90
|
12.60
|
12.90
|
12.71
|
10.14
|
23,100
|
|
|
2/21/2025
|
-0.20 / -1.55%
|
12.70
|
12.90
|
12.70
|
12.70
|
12.74
|
9.98
|
11,400
|
|
|
2/20/2025
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.70
|
12.90
|
12.80
|
10.14
|
13,700
|
|
|
2/19/2025
|
+0.20 / +1.57%
|
12.90
|
12.90
|
12.60
|
12.90
|
12.74
|
10.14
|
7,900
|
|
|
2/18/2025
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.60
|
12.70
|
12.62
|
9.98
|
20,300
|
|
|
2/17/2025
|
0.00 / 0.00%
|
12.90
|
13.10
|
12.60
|
12.80
|
12.84
|
10.06
|
26,900
|
|
|
2/14/2025
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.60
|
12.80
|
12.62
|
10.06
|
27,600
|
|
|
2/13/2025
|
+0.10 / +0.79%
|
12.70
|
12.70
|
12.60
|
12.70
|
12.68
|
9.98
|
2,200
|
|
|
2/12/2025
|
-0.20 / -1.56%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.68
|
9.90
|
29,500
|
|
|
2/11/2025
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.80
|
12.80
|
12.80
|
10.06
|
10,400
|
|
|
2/10/2025
|
-0.10 / -0.78%
|
12.90
|
13.00
|
12.80
|
12.80
|
12.90
|
10.06
|
42,300
|
|
|
2/7/2025
|
+0.10 / +0.78%
|
12.80
|
12.90
|
12.70
|
12.90
|
12.75
|
10.14
|
3,300
|
|
|
2/6/2025
|
-0.20 / -1.54%
|
12.90
|
12.90
|
12.60
|
12.80
|
12.63
|
10.06
|
32,400
|
|
|