Closing price on 9/22/2021
|
|
Open |
29.00 |
High |
29.00 |
Low |
26.50 |
Volume |
3,300 |
Split-adjusted Price |
24.22 |
|
|
KHS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/22/2021
|
-0.80 / -2.76%
|
29.00
|
29.00
|
26.50
|
28.20
|
26.97
|
24.22
|
3,300
|
|
9/21/2021
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
24.91
|
100
|
|
9/20/2021
|
+2.50 / +9.43%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
24.91
|
100
|
|
9/17/2021
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
22.76
|
0
|
|
9/16/2021
|
-0.10 / -0.38%
|
26.40
|
26.50
|
26.40
|
26.50
|
26.50
|
22.76
|
35,800
|
|
9/15/2021
|
-2.80 / -9.52%
|
26.60
|
26.60
|
26.50
|
26.60
|
26.60
|
22.85
|
6,800
|
|
9/14/2021
|
+2.60 / +9.70%
|
27.00
|
29.40
|
27.00
|
29.40
|
28.06
|
25.25
|
3,600
|
|
9/13/2021
|
-2.00 / -6.94%
|
29.00
|
29.00
|
26.80
|
26.80
|
28.46
|
23.02
|
1,300
|
|
9/10/2021
|
+2.60 / +9.92%
|
27.00
|
28.80
|
26.30
|
28.80
|
28.33
|
24.74
|
6,000
|
|
9/9/2021
|
+0.30 / +1.16%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
22.50
|
100
|
|
9/8/2021
|
-0.10 / -0.38%
|
26.00
|
26.50
|
25.90
|
25.90
|
25.93
|
22.25
|
2,700
|
|
9/7/2021
|
-0.80 / -2.99%
|
26.70
|
26.80
|
26.00
|
26.00
|
26.67
|
22.33
|
1,500
|
|
9/6/2021
|
+1.80 / +7.20%
|
25.00
|
27.50
|
25.00
|
26.80
|
26.79
|
23.02
|
2,800
|
|
9/1/2021
|
+1.20 / +5.04%
|
23.90
|
25.00
|
23.00
|
25.00
|
23.89
|
21.47
|
34,700
|
|
8/31/2021
|
+0.10 / +0.42%
|
21.70
|
24.00
|
21.70
|
23.80
|
23.78
|
20.44
|
4,500
|
|
8/30/2021
|
+1.20 / +5.33%
|
21.60
|
23.80
|
21.60
|
23.70
|
22.31
|
20.36
|
1,300
|
|
8/27/2021
|
-0.10 / -0.44%
|
22.60
|
22.60
|
22.50
|
22.50
|
22.50
|
19.33
|
2,500
|
|
8/26/2021
|
+0.10 / +0.44%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
19.41
|
4,200
|
|
8/25/2021
|
+0.10 / +0.45%
|
23.80
|
23.80
|
22.50
|
22.50
|
22.58
|
19.33
|
3,100
|
|
8/24/2021
|
-1.60 / -6.67%
|
22.30
|
24.00
|
22.20
|
22.40
|
22.20
|
19.24
|
500
|
|
8/23/2021
|
0.00 / 0.00%
|
21.90
|
24.00
|
21.80
|
24.00
|
23.00
|
20.61
|
1,000
|
|
8/20/2021
|
+0.70 / +3.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
20.61
|
4,000
|
|
8/19/2021
|
+0.30 / +1.30%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
20.01
|
1,200
|
|
8/18/2021
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.90
|
23.00
|
22.90
|
19.76
|
400
|
|
8/17/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
19.76
|
900
|
|
8/16/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
19.76
|
0
|
|
8/13/2021
|
+1.00 / +4.55%
|
22.50
|
23.00
|
22.50
|
23.00
|
22.86
|
19.76
|
1,400
|
|
8/12/2021
|
-1.60 / -6.78%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
18.90
|
1,500
|
|
8/11/2021
|
+2.10 / +9.77%
|
22.00
|
23.60
|
22.00
|
23.60
|
22.78
|
20.27
|
1,800
|
|
8/10/2021
|
+0.30 / +1.42%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
18.47
|
100
|
|
|