|
Closing price on 8/16/2021
|
|
| Open |
23.00 |
| High |
23.00 |
| Low |
23.00 |
| Volume |
0 |
| Split-adjusted Price |
12.34 |
|
|
KHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
12.34
|
0
|
|
|
8/13/2021
|
+1.00 / +4.55%
|
22.50
|
23.00
|
22.50
|
23.00
|
22.86
|
12.34
|
1,400
|
|
|
8/12/2021
|
-1.60 / -6.78%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
11.80
|
1,500
|
|
|
8/11/2021
|
+2.10 / +9.77%
|
22.00
|
23.60
|
22.00
|
23.60
|
22.78
|
12.66
|
1,800
|
|
|
8/10/2021
|
+0.30 / +1.42%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
11.53
|
100
|
|
|
8/9/2021
|
+0.20 / +0.95%
|
22.50
|
23.10
|
21.00
|
21.20
|
21.80
|
11.37
|
15,000
|
|
|
8/6/2021
|
+0.20 / +0.96%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
11.27
|
200
|
|
|
8/5/2021
|
+0.40 / +1.96%
|
20.10
|
22.40
|
20.10
|
20.80
|
22.16
|
11.16
|
3,700
|
|
|
8/4/2021
|
+1.10 / +5.70%
|
20.80
|
21.20
|
19.30
|
20.40
|
20.62
|
10.94
|
79,600
|
|
|
8/3/2021
|
-1.60 / -7.66%
|
20.90
|
20.90
|
19.30
|
19.30
|
20.24
|
10.35
|
4,100
|
|
|
8/2/2021
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.90
|
20.90
|
20.90
|
11.21
|
4,700
|
|
|
7/30/2021
|
+1.90 / +10.00%
|
20.90
|
20.90
|
20.30
|
20.90
|
20.59
|
11.21
|
3,400
|
|
|
7/29/2021
|
-2.10 / -9.95%
|
21.20
|
21.90
|
19.00
|
19.00
|
20.75
|
10.19
|
64,000
|
|
|
7/28/2021
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
11.32
|
0
|
|
|
7/27/2021
|
-1.10 / -4.95%
|
21.00
|
24.40
|
21.00
|
21.10
|
23.60
|
11.32
|
5,000
|
|
|
7/26/2021
|
+2.00 / +9.90%
|
22.20
|
22.20
|
20.40
|
22.20
|
22.00
|
11.91
|
2,000
|
|
|
7/23/2021
|
-1.80 / -8.18%
|
20.10
|
22.00
|
20.10
|
20.20
|
20.10
|
10.84
|
400
|
|
|
7/22/2021
|
-0.20 / -0.90%
|
22.20
|
22.20
|
20.70
|
22.00
|
21.60
|
11.80
|
2,500
|
|
|
7/21/2021
|
+2.00 / +9.90%
|
22.20
|
22.20
|
20.00
|
22.20
|
22.10
|
11.91
|
11,900
|
|
|
7/20/2021
|
+0.80 / +4.12%
|
21.30
|
21.30
|
20.10
|
20.20
|
21.27
|
10.84
|
24,500
|
|
|
7/19/2021
|
+1.70 / +9.60%
|
17.50
|
19.40
|
17.50
|
19.40
|
19.17
|
10.41
|
37,400
|
|
|
7/16/2021
|
+0.30 / +1.72%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
9.50
|
5,000
|
|
|
7/15/2021
|
+0.90 / +5.45%
|
16.00
|
17.40
|
16.00
|
17.40
|
16.03
|
9.33
|
20,900
|
|
|
7/14/2021
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.85
|
0
|
|
|
7/13/2021
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.85
|
700
|
|
|
7/12/2021
|
+0.30 / +1.85%
|
14.60
|
16.50
|
14.60
|
16.50
|
16.06
|
8.85
|
3,300
|
|
|
7/9/2021
|
+0.10 / +0.62%
|
14.50
|
16.20
|
14.50
|
16.20
|
16.18
|
8.69
|
10,200
|
|
|
7/8/2021
|
-0.80 / -4.73%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.64
|
3,300
|
|
|
7/7/2021
|
+0.80 / +4.97%
|
14.50
|
16.90
|
14.50
|
16.90
|
16.67
|
9.07
|
900
|
|
|
7/6/2021
|
0.00 / 0.00%
|
14.50
|
16.50
|
14.50
|
16.10
|
16.06
|
8.64
|
3,300
|
|
|