|
Closing price on 8/14/2018
|
|
| Open |
10.30 |
| High |
10.90 |
| Low |
10.00 |
| Volume |
5,200 |
| Split-adjusted Price |
5.86 |
|
|
KHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2018
|
0.00 / 0.00%
|
10.30
|
10.90
|
10.00
|
10.90
|
10.26
|
5.86
|
5,200
|
|
|
8/13/2018
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
5.86
|
0
|
|
|
8/10/2018
|
-0.60 / -5.22%
|
11.50
|
11.50
|
10.50
|
10.90
|
11.02
|
5.86
|
23,900
|
|
|
8/9/2018
|
-0.80 / -6.50%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.18
|
5,000
|
|
|
8/8/2018
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
6.61
|
0
|
|
|
8/7/2018
|
-0.50 / -3.91%
|
11.60
|
12.30
|
11.60
|
12.30
|
11.62
|
6.61
|
3,100
|
|
|
8/6/2018
|
+0.80 / +6.67%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
6.88
|
100
|
|
|
8/3/2018
|
+0.20 / +1.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.45
|
100
|
|
|
8/2/2018
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.34
|
0
|
|
|
8/1/2018
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.34
|
700
|
|
|
7/31/2018
|
+0.50 / +4.42%
|
11.40
|
11.80
|
11.40
|
11.80
|
11.73
|
6.34
|
1,200
|
|
|
7/30/2018
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.30
|
6.07
|
4,000
|
|
|
7/27/2018
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.34
|
6.07
|
6,300
|
|
|
7/26/2018
|
+0.10 / +0.88%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.13
|
2,000
|
|
|
7/25/2018
|
-0.20 / -1.74%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.07
|
200
|
|
|
7/24/2018
|
-1.00 / -8.00%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.53
|
6.18
|
6,000
|
|
|
7/23/2018
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.72
|
0
|
|
|
7/20/2018
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.72
|
0
|
|
|
7/19/2018
|
-1.10 / -8.09%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.72
|
9,000
|
|
|
7/18/2018
|
+1.10 / +8.80%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
7.31
|
100
|
|
|
7/17/2018
|
+0.50 / +4.17%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.72
|
100
|
|
|
7/16/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.45
|
0
|
|
|
7/13/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.45
|
0
|
|
|
7/12/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.45
|
0
|
|
|
7/11/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.45
|
0
|
|
|
7/10/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.45
|
30,000
|
|
|
7/9/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.45
|
0
|
|
|
7/6/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.45
|
0
|
|
|
7/5/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.45
|
0
|
|
|
7/4/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.45
|
0
|
|
|