|
Closing price on 5/4/2026
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.60 |
| Volume |
10,000 |
| Split-adjusted Price |
12.42 |
|
|
KHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/13/2026
|
+0.20 / +1.25%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.01
|
13.69
|
6,700
|
|
|
4/10/2026
|
+0.30 / +1.91%
|
15.80
|
16.00
|
15.80
|
16.00
|
15.90
|
13.52
|
7,000
|
|
|
4/9/2026
|
-0.10 / -0.63%
|
15.70
|
15.70
|
15.60
|
15.70
|
15.60
|
13.27
|
15,700
|
|
|
4/8/2026
|
0.00 / 0.00%
|
15.80
|
16.30
|
15.70
|
15.80
|
15.77
|
13.35
|
11,500
|
|
|
4/7/2026
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.70
|
15.80
|
15.74
|
13.35
|
1,600
|
|
|
4/6/2026
|
+0.30 / +1.94%
|
15.60
|
16.10
|
15.60
|
15.80
|
15.78
|
13.35
|
10,800
|
|
|
4/3/2026
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.50
|
13.10
|
3,500
|
|
|
4/2/2026
|
+0.10 / +0.65%
|
15.70
|
15.70
|
15.50
|
15.60
|
15.52
|
13.18
|
1,900
|
|
|
4/1/2026
|
-0.10 / -0.64%
|
15.70
|
15.80
|
15.50
|
15.50
|
15.61
|
13.10
|
4,700
|
|
|
3/31/2026
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.65
|
13.18
|
9,800
|
|
|
3/30/2026
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.67
|
13.18
|
300
|
|
|
3/27/2026
|
-0.20 / -1.26%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
13.27
|
100
|
|
|
3/26/2026
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
13.44
|
200
|
|
|
3/25/2026
|
0.00 / 0.00%
|
15.70
|
16.00
|
15.70
|
16.00
|
15.72
|
13.52
|
3,900
|
|
|
3/24/2026
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
16.00
|
15.92
|
13.52
|
1,400
|
|
|
3/23/2026
|
0.00 / 0.00%
|
15.70
|
16.00
|
15.70
|
16.00
|
15.76
|
13.52
|
2,100
|
|
|
3/20/2026
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.70
|
16.00
|
15.82
|
13.52
|
2,700
|
|
|
3/19/2026
|
-0.30 / -1.85%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.94
|
13.44
|
3,900
|
|
|