|
Closing price on 10/12/2020
|
|
Open |
24.30 |
High |
24.30 |
Low |
24.00 |
Volume |
687,060 |
Split-adjusted Price |
14.96 |
|
|
KDH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/12/2020
|
-0.15 / -0.62%
|
24.30
|
24.30
|
24.00
|
24.10
|
24.13
|
14.96
|
687,060
|
|
10/9/2020
|
0.00 / 0.00%
|
24.25
|
24.30
|
23.95
|
24.25
|
24.16
|
15.06
|
440,240
|
|
10/8/2020
|
-0.35 / -1.42%
|
24.60
|
24.60
|
24.15
|
24.25
|
24.28
|
15.06
|
491,910
|
|
10/7/2020
|
-0.30 / -1.20%
|
24.90
|
24.90
|
24.55
|
24.60
|
24.71
|
15.27
|
406,060
|
|
10/6/2020
|
+0.20 / +0.81%
|
24.95
|
25.15
|
24.75
|
24.90
|
24.94
|
15.46
|
918,350
|
|
10/5/2020
|
+0.45 / +1.86%
|
24.25
|
24.80
|
24.20
|
24.70
|
24.54
|
15.34
|
716,860
|
|
10/2/2020
|
-0.10 / -0.41%
|
24.35
|
24.35
|
23.85
|
24.25
|
24.05
|
15.06
|
928,170
|
|
10/1/2020
|
+0.10 / +0.41%
|
24.30
|
24.40
|
24.25
|
24.35
|
24.31
|
15.12
|
360,380
|
|
9/30/2020
|
-0.15 / -0.61%
|
24.35
|
24.40
|
24.00
|
24.25
|
24.15
|
15.06
|
541,530
|
|
9/29/2020
|
+0.20 / +0.83%
|
24.20
|
24.45
|
24.10
|
24.40
|
24.30
|
15.15
|
458,040
|
|
9/28/2020
|
0.00 / 0.00%
|
24.20
|
24.30
|
24.10
|
24.20
|
24.21
|
15.03
|
631,670
|
|
9/25/2020
|
-0.20 / -0.82%
|
24.45
|
24.45
|
24.15
|
24.20
|
24.27
|
15.03
|
524,660
|
|
9/24/2020
|
-0.15 / -0.61%
|
24.55
|
24.60
|
24.20
|
24.40
|
24.37
|
15.15
|
2,084,508
|
|
9/23/2020
|
-0.20 / -0.81%
|
24.70
|
24.80
|
24.55
|
24.55
|
24.62
|
15.24
|
591,270
|
|
9/22/2020
|
+0.40 / +1.64%
|
24.35
|
24.95
|
24.35
|
24.75
|
24.67
|
15.37
|
952,030
|
|
9/21/2020
|
+0.05 / +0.21%
|
24.35
|
24.40
|
24.30
|
24.35
|
24.36
|
15.12
|
714,600
|
|
9/18/2020
|
+0.20 / +0.83%
|
24.15
|
24.35
|
24.15
|
24.30
|
24.26
|
15.09
|
1,329,490
|
|
9/17/2020
|
-0.30 / -1.23%
|
24.40
|
24.40
|
24.00
|
24.10
|
24.18
|
14.96
|
1,626,490
|
|
9/16/2020
|
-0.10 / -0.41%
|
24.50
|
24.55
|
24.25
|
24.40
|
24.38
|
15.15
|
1,132,800
|
|
9/15/2020
|
+0.10 / +0.41%
|
24.50
|
24.65
|
24.50
|
24.50
|
24.53
|
15.21
|
841,390
|
|
9/14/2020
|
+0.30 / +1.24%
|
24.20
|
24.45
|
24.15
|
24.40
|
24.34
|
15.15
|
422,740
|
|
9/11/2020
|
+0.15 / +0.63%
|
23.95
|
24.20
|
23.80
|
24.10
|
24.09
|
14.96
|
5,753,970
|
|
9/10/2020
|
-0.25 / -1.03%
|
24.40
|
24.40
|
23.95
|
23.95
|
24.10
|
14.87
|
1,171,800
|
|
9/9/2020
|
-0.15 / -0.62%
|
24.00
|
24.35
|
23.90
|
24.20
|
24.10
|
15.03
|
1,010,220
|
|
9/8/2020
|
0.00 / 0.00%
|
24.30
|
24.40
|
24.05
|
24.35
|
24.27
|
15.12
|
420,510
|
|
9/7/2020
|
-0.60 / -2.40%
|
24.95
|
24.95
|
24.35
|
24.35
|
24.66
|
15.12
|
633,690
|
|
9/4/2020
|
-0.05 / -0.20%
|
24.80
|
25.50
|
24.80
|
24.95
|
25.22
|
15.49
|
1,579,920
|
|
9/3/2020
|
+0.55 / +2.25%
|
24.55
|
25.00
|
24.55
|
25.00
|
24.89
|
15.52
|
1,166,890
|
|
9/1/2020
|
+0.10 / +0.41%
|
24.35
|
24.50
|
24.20
|
24.45
|
24.42
|
15.18
|
492,190
|
|
8/31/2020
|
-0.15 / -0.61%
|
24.50
|
24.60
|
24.25
|
24.35
|
24.41
|
15.12
|
562,860
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|