|
Closing price on 5/28/2026
|
|
| Open |
13.10 |
| High |
13.30 |
| Low |
13.00 |
| Volume |
6,100 |
| Split-adjusted Price |
12.05 |
|
|
KHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2026
|
+0.10 / +0.76%
|
13.10
|
13.30
|
13.00
|
13.30
|
13.15
|
12.05
|
6,100
|
|
|
5/27/2026
|
+0.20 / +1.54%
|
13.10
|
13.30
|
13.10
|
13.20
|
13.19
|
11.96
|
1,400
|
|
|
5/26/2026
|
-0.40 / -2.99%
|
13.30
|
13.40
|
13.00
|
13.00
|
13.12
|
11.78
|
1,900
|
|
|
5/25/2026
|
0.00 / 0.00%
|
13.30
|
13.40
|
13.30
|
13.40
|
13.34
|
12.14
|
2,300
|
|
|
5/22/2026
|
-0.20 / -1.47%
|
13.40
|
13.40
|
13.30
|
13.40
|
13.40
|
12.14
|
3,800
|
|
|
5/21/2026
|
+0.10 / +0.74%
|
13.50
|
13.60
|
13.20
|
13.60
|
13.42
|
12.32
|
2,800
|
|
|
5/20/2026
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.23
|
0
|
|
|
5/19/2026
|
-0.30 / -2.17%
|
13.60
|
13.60
|
13.50
|
13.50
|
13.56
|
12.23
|
2,000
|
|
|
5/18/2026
|
+0.10 / +0.73%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.70
|
12.50
|
200
|
|
|
5/15/2026
|
-0.20 / -1.44%
|
13.60
|
13.90
|
13.60
|
13.70
|
13.72
|
12.41
|
4,800
|
|
|
5/14/2026
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.80
|
14.90
|
14.82
|
12.59
|
14,800
|
|
|
5/13/2026
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.70
|
12.51
|
8,500
|
|
|
5/12/2026
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.60
|
12.42
|
3,500
|
|
|
5/11/2026
|
-0.20 / -1.35%
|
14.80
|
14.90
|
14.60
|
14.60
|
14.67
|
12.34
|
14,700
|
|
|
5/8/2026
|
0.00 / 0.00%
|
14.60
|
14.90
|
14.60
|
14.80
|
14.79
|
12.51
|
5,000
|
|
|
5/7/2026
|
+0.10 / +0.68%
|
14.60
|
14.80
|
14.60
|
14.80
|
14.67
|
12.51
|
19,100
|
|
|
5/6/2026
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
12.42
|
4,900
|
|
|
5/5/2026
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.60
|
14.70
|
14.70
|
12.42
|
5,300
|
|
|
5/4/2026
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.60
|
14.70
|
14.79
|
12.42
|
10,000
|
|
|
4/29/2026
|
-0.40 / -2.65%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.99
|
12.42
|
7,600
|
|
|
4/28/2026
|
+0.20 / +1.34%
|
15.00
|
15.10
|
14.70
|
15.10
|
14.94
|
12.76
|
3,900
|
|
|
4/24/2026
|
+0.20 / +1.36%
|
14.80
|
15.00
|
14.70
|
14.90
|
14.81
|
12.59
|
4,800
|
|
|
4/23/2026
|
+0.20 / +1.38%
|
14.60
|
14.80
|
14.60
|
14.70
|
14.61
|
12.42
|
939,069
|
|
|
4/22/2026
|
-0.30 / -2.03%
|
14.50
|
14.90
|
14.50
|
14.50
|
14.67
|
12.25
|
9,100
|
|
|
4/21/2026
|
-0.30 / -1.99%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.85
|
12.51
|
6,200
|
|
|
4/20/2026
|
+0.20 / +1.34%
|
15.00
|
15.10
|
14.30
|
15.10
|
14.74
|
12.76
|
6,800
|
|
|
4/17/2026
|
-0.70 / -4.49%
|
15.60
|
15.60
|
14.90
|
14.90
|
15.04
|
12.59
|
13,600
|
|
|
4/16/2026
|
-0.50 / -3.11%
|
15.80
|
15.80
|
15.00
|
15.60
|
15.32
|
13.18
|
9,400
|
|
|
4/15/2026
|
-0.20 / -1.23%
|
16.10
|
16.10
|
15.80
|
16.10
|
15.85
|
13.60
|
4,800
|
|
|
4/14/2026
|
+0.10 / +0.62%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
13.77
|
100
|
|
|