|
Closing price on 8/21/2025
|
|
| Open |
21.60 |
| High |
23.00 |
| Low |
21.60 |
| Volume |
29,300 |
| Split-adjusted Price |
22.20 |
|
|
KHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2025
|
+0.40 / +1.83%
|
21.60
|
23.00
|
21.60
|
22.20
|
22.23
|
22.20
|
29,300
|
|
|
8/20/2025
|
-0.10 / -0.46%
|
21.60
|
21.80
|
21.40
|
21.80
|
21.62
|
21.80
|
27,700
|
|
|
8/19/2025
|
0.00 / 0.00%
|
21.60
|
22.20
|
21.60
|
21.90
|
21.86
|
21.90
|
21,200
|
|
|
8/18/2025
|
+0.10 / +0.46%
|
21.70
|
22.00
|
21.20
|
21.90
|
21.66
|
21.90
|
107,800
|
|
|
8/15/2025
|
-0.30 / -1.36%
|
22.00
|
22.00
|
21.80
|
21.80
|
21.82
|
21.80
|
8,500
|
|
|
8/14/2025
|
+0.40 / +1.84%
|
21.70
|
22.10
|
21.60
|
22.10
|
21.70
|
22.10
|
33,600
|
|
|
8/13/2025
|
+0.10 / +0.46%
|
21.60
|
22.10
|
21.50
|
21.70
|
21.64
|
21.70
|
33,000
|
|
|
8/12/2025
|
+0.10 / +0.47%
|
21.80
|
21.80
|
21.40
|
21.60
|
21.51
|
21.60
|
9,200
|
|
|
8/11/2025
|
-0.10 / -0.46%
|
21.50
|
21.80
|
21.40
|
21.50
|
21.49
|
21.50
|
16,700
|
|
|
8/8/2025
|
-0.20 / -0.92%
|
21.40
|
21.90
|
21.40
|
21.60
|
21.63
|
21.60
|
27,900
|
|
|
8/7/2025
|
-0.20 / -0.91%
|
22.00
|
22.00
|
21.40
|
21.80
|
21.93
|
21.80
|
14,800
|
|
|
8/6/2025
|
-0.20 / -0.90%
|
22.00
|
22.20
|
21.40
|
22.00
|
21.88
|
22.00
|
14,200
|
|
|
8/5/2025
|
-0.50 / -2.20%
|
22.10
|
22.20
|
21.40
|
22.20
|
21.57
|
22.20
|
40,300
|
|
|
8/4/2025
|
-0.10 / -0.44%
|
22.60
|
22.70
|
22.00
|
22.70
|
22.52
|
22.70
|
4,600
|
|
|
8/1/2025
|
-0.40 / -1.72%
|
23.20
|
23.20
|
22.20
|
22.80
|
22.49
|
22.80
|
6,900
|
|
|
7/31/2025
|
+0.70 / +3.11%
|
22.40
|
23.20
|
22.00
|
23.20
|
22.39
|
23.20
|
43,500
|
|
|
7/30/2025
|
+1.10 / +5.14%
|
21.60
|
22.50
|
21.40
|
22.50
|
21.69
|
22.50
|
2,300
|
|
|
7/29/2025
|
-1.40 / -6.14%
|
22.50
|
22.50
|
21.40
|
21.40
|
21.83
|
21.40
|
56,300
|
|
|
7/28/2025
|
+0.30 / +1.33%
|
22.60
|
23.30
|
21.90
|
22.80
|
22.16
|
22.80
|
45,600
|
|
|
7/25/2025
|
-0.60 / -2.60%
|
23.00
|
23.50
|
22.30
|
22.50
|
22.63
|
22.50
|
32,100
|
|
|
7/24/2025
|
-0.90 / -3.75%
|
24.50
|
24.80
|
23.10
|
23.10
|
23.44
|
23.10
|
23,800
|
|
|
7/23/2025
|
-2.30 / -8.75%
|
25.00
|
25.00
|
23.70
|
24.00
|
23.94
|
24.00
|
51,100
|
|
|
7/22/2025
|
+0.70 / +2.73%
|
25.60
|
26.80
|
23.10
|
26.30
|
23.41
|
26.30
|
284,200
|
|
|
7/21/2025
|
-2.80 / -9.86%
|
28.00
|
28.00
|
25.60
|
25.60
|
25.73
|
25.60
|
101,200
|
|
|
7/18/2025
|
+1.20 / +4.41%
|
26.80
|
29.00
|
26.70
|
28.40
|
27.17
|
28.40
|
44,900
|
|
|
7/17/2025
|
+0.10 / +0.37%
|
26.70
|
27.40
|
26.70
|
27.20
|
27.01
|
27.20
|
26,600
|
|
|
7/16/2025
|
+0.50 / +1.88%
|
26.90
|
27.40
|
26.70
|
27.10
|
27.02
|
27.10
|
14,000
|
|
|
7/15/2025
|
-0.70 / -2.56%
|
27.10
|
27.10
|
26.60
|
26.60
|
26.76
|
26.60
|
27,900
|
|
|
7/14/2025
|
0.00 / 0.00%
|
27.10
|
27.30
|
27.00
|
27.30
|
27.03
|
27.30
|
9,600
|
|
|
7/11/2025
|
-0.20 / -0.73%
|
27.50
|
27.90
|
27.20
|
27.30
|
27.46
|
27.30
|
3,200
|
|
|