Closing price on 3/9/2022
|
|
Open |
31.10 |
High |
33.00 |
Low |
31.10 |
Volume |
200 |
Split-adjusted Price |
29.61 |
|
|
KHS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/9/2022
|
+2.00 / +6.45%
|
31.10
|
33.00
|
31.10
|
33.00
|
32.05
|
29.61
|
200
|
|
3/8/2022
|
-1.10 / -3.43%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
27.82
|
1,300
|
|
3/7/2022
|
+0.20 / +0.63%
|
31.80
|
32.10
|
30.20
|
32.10
|
31.74
|
28.81
|
4,900
|
|
3/4/2022
|
+1.20 / +3.91%
|
33.70
|
33.70
|
31.50
|
31.90
|
32.28
|
28.63
|
3,700
|
|
3/3/2022
|
-2.80 / -8.36%
|
35.00
|
35.50
|
30.70
|
30.70
|
34.79
|
27.55
|
1,700
|
|
3/2/2022
|
+0.80 / +2.34%
|
35.00
|
36.50
|
35.00
|
35.00
|
35.03
|
30.06
|
5,000
|
|
3/1/2022
|
+3.10 / +9.97%
|
33.70
|
34.20
|
33.70
|
34.20
|
34.10
|
29.38
|
500
|
|
2/28/2022
|
-2.80 / -8.26%
|
33.90
|
33.90
|
31.10
|
31.10
|
33.65
|
26.71
|
1,100
|
|
2/25/2022
|
+3.00 / +9.71%
|
32.30
|
33.90
|
32.30
|
33.90
|
33.30
|
29.12
|
1,100
|
|
2/24/2022
|
-3.40 / -9.91%
|
34.30
|
34.30
|
30.90
|
30.90
|
31.49
|
26.54
|
1,400
|
|
2/23/2022
|
0.00 / 0.00%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
29.46
|
0
|
|
2/22/2022
|
0.00 / 0.00%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
29.46
|
0
|
|
2/21/2022
|
0.00 / 0.00%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
29.46
|
0
|
|
2/18/2022
|
-3.80 / -9.97%
|
34.50
|
34.50
|
34.30
|
34.30
|
34.37
|
29.46
|
300
|
|
2/17/2022
|
+1.40 / +3.81%
|
35.00
|
38.10
|
35.00
|
38.10
|
36.58
|
32.73
|
800
|
|
2/16/2022
|
+2.70 / +7.94%
|
34.00
|
36.70
|
33.80
|
36.70
|
35.45
|
31.52
|
1,100
|
|
2/15/2022
|
+0.40 / +1.19%
|
32.50
|
34.00
|
32.00
|
34.00
|
33.75
|
29.20
|
800
|
|
2/14/2022
|
+0.40 / +1.20%
|
32.60
|
33.60
|
32.60
|
33.60
|
32.90
|
28.86
|
500
|
|
2/11/2022
|
0.00 / 0.00%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
28.52
|
0
|
|
2/10/2022
|
+2.10 / +6.75%
|
31.00
|
33.20
|
28.50
|
33.20
|
31.69
|
28.52
|
900
|
|
2/9/2022
|
+2.10 / +7.24%
|
29.00
|
31.10
|
29.00
|
31.10
|
29.66
|
26.71
|
1,000
|
|
2/8/2022
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
24.91
|
0
|
|
2/7/2022
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
24.91
|
0
|
|
1/28/2022
|
-1.10 / -3.65%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
24.91
|
1,400
|
|
1/27/2022
|
+0.10 / +0.33%
|
29.70
|
30.10
|
29.70
|
30.10
|
29.90
|
25.85
|
200
|
|
1/26/2022
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
25.77
|
0
|
|
1/25/2022
|
+0.40 / +1.35%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
25.77
|
100
|
|
1/24/2022
|
-0.40 / -1.33%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
25.42
|
100
|
|
1/21/2022
|
-0.60 / -1.96%
|
30.80
|
30.80
|
30.00
|
30.00
|
30.20
|
25.77
|
400
|
|
1/20/2022
|
+0.60 / +2.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
26.28
|
100
|
|
|