|
Closing price on 8/16/2019
|
|
| Open |
13.30 |
| High |
13.30 |
| Low |
12.00 |
| Volume |
6,000 |
| Split-adjusted Price |
8.35 |
|
|
KHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2019
|
0.00 / 0.00%
|
13.30
|
13.30
|
12.00
|
12.10
|
13.24
|
8.35
|
6,000
|
|
|
8/15/2019
|
+0.10 / +0.83%
|
13.20
|
13.20
|
12.10
|
12.10
|
13.10
|
8.35
|
2,300
|
|
|
8/14/2019
|
-0.30 / -2.44%
|
13.30
|
13.50
|
12.00
|
12.00
|
13.38
|
8.28
|
1,600
|
|
|
8/13/2019
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
8.48
|
0
|
|
|
8/12/2019
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
8.48
|
0
|
|
|
8/9/2019
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
8.48
|
0
|
|
|
8/8/2019
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
8.48
|
0
|
|
|
8/7/2019
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
8.48
|
0
|
|
|
8/6/2019
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
8.48
|
0
|
|
|
8/5/2019
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
8.48
|
0
|
|
|
8/2/2019
|
+0.20 / +1.65%
|
13.20
|
13.30
|
12.30
|
12.30
|
13.17
|
8.48
|
3,100
|
|
|
8/1/2019
|
-1.10 / -8.33%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
8.35
|
100
|
|
|
7/31/2019
|
+1.20 / +10.00%
|
12.50
|
13.20
|
11.70
|
13.20
|
13.11
|
9.10
|
28,500
|
|
|
7/30/2019
|
+0.40 / +3.45%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.28
|
3,000
|
|
|
7/29/2019
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
8.00
|
0
|
|
|
7/26/2019
|
-0.40 / -3.33%
|
12.50
|
13.00
|
11.60
|
11.60
|
12.93
|
8.00
|
3,000
|
|
|
7/25/2019
|
+0.30 / +2.56%
|
11.70
|
12.20
|
11.50
|
12.00
|
11.97
|
8.28
|
5,200
|
|
|
7/24/2019
|
+0.20 / +1.74%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.76
|
8.07
|
3,500
|
|
|
7/23/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.93
|
0
|
|
|
7/22/2019
|
-0.20 / -1.71%
|
11.40
|
12.80
|
11.40
|
11.50
|
12.58
|
7.93
|
1,200
|
|
|
7/19/2019
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.67
|
8.07
|
3,000
|
|
|
7/18/2019
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
8.00
|
0
|
|
|
7/17/2019
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
8.00
|
0
|
|
|
7/16/2019
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
8.00
|
0
|
|
|
7/15/2019
|
-0.50 / -4.13%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
8.00
|
100
|
|
|
7/12/2019
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
8.35
|
0
|
|
|
7/11/2019
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
8.35
|
0
|
|
|
7/10/2019
|
+1.10 / +10.00%
|
11.90
|
12.10
|
11.90
|
12.10
|
12.01
|
8.35
|
9,300
|
|
|
7/9/2019
|
-1.40 / -11.29%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.59
|
0
|
|
|
7/8/2019
|
-0.10 / -0.80%
|
12.90
|
12.90
|
12.40
|
12.40
|
12.82
|
7.59
|
600
|
|
|