|
|
Closing price on 11/23/2020
|
|
| Open |
26.70 |
| High |
26.95 |
| Low |
26.30 |
| Volume |
1,772,520 |
| Split-adjusted Price |
18.17 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2020
|
+0.15 / +0.57%
|
26.70
|
26.95
|
26.30
|
26.60
|
26.55
|
18.17
|
1,772,520
|
|
|
11/20/2020
|
+1.70 / +6.87%
|
24.75
|
26.45
|
24.65
|
26.45
|
26.00
|
18.07
|
6,066,190
|
|
|
11/19/2020
|
+0.15 / +0.61%
|
24.85
|
24.85
|
24.55
|
24.75
|
24.68
|
16.90
|
1,217,150
|
|
|
11/18/2020
|
+0.20 / +0.82%
|
24.50
|
24.90
|
24.45
|
24.60
|
24.67
|
16.80
|
1,110,000
|
|
|
11/17/2020
|
+0.10 / +0.41%
|
24.30
|
24.55
|
24.20
|
24.40
|
24.33
|
16.67
|
1,827,690
|
|
|
11/16/2020
|
-0.45 / -1.82%
|
24.80
|
24.85
|
24.20
|
24.30
|
24.56
|
16.60
|
2,381,080
|
|
|
11/13/2020
|
+0.35 / +1.43%
|
24.65
|
24.75
|
24.40
|
24.75
|
24.51
|
16.90
|
1,023,280
|
|
|
11/12/2020
|
0.00 / 0.00%
|
24.40
|
24.65
|
24.30
|
24.40
|
24.44
|
16.67
|
1,212,020
|
|
|
11/11/2020
|
-0.05 / -0.20%
|
24.50
|
24.80
|
23.95
|
24.40
|
24.34
|
16.67
|
2,530,790
|
|
|
11/10/2020
|
-0.40 / -1.61%
|
25.00
|
25.00
|
24.45
|
24.45
|
24.74
|
16.70
|
1,525,060
|
|
|
11/9/2020
|
+0.25 / +1.02%
|
24.70
|
25.40
|
24.50
|
24.85
|
24.93
|
16.97
|
1,808,490
|
|
|
11/6/2020
|
-0.35 / -1.40%
|
25.00
|
25.05
|
24.60
|
24.60
|
24.73
|
16.80
|
1,038,960
|
|
|
11/5/2020
|
+0.65 / +2.67%
|
24.30
|
25.15
|
24.30
|
24.95
|
24.85
|
17.04
|
3,511,060
|
|
|
11/4/2020
|
-0.05 / -0.21%
|
24.35
|
24.40
|
24.20
|
24.30
|
24.29
|
16.60
|
974,330
|
|
|
11/3/2020
|
-0.05 / -0.20%
|
24.40
|
24.50
|
24.30
|
24.35
|
24.36
|
16.63
|
565,540
|
|
|
11/2/2020
|
-0.60 / -2.40%
|
24.60
|
24.65
|
24.30
|
24.40
|
24.39
|
16.67
|
397,380
|
|
|
10/30/2020
|
+1.05 / +4.38%
|
24.00
|
25.00
|
23.85
|
25.00
|
24.35
|
17.08
|
2,443,570
|
|
|
10/29/2020
|
-0.05 / -0.21%
|
24.00
|
24.05
|
23.80
|
23.95
|
23.97
|
16.36
|
931,850
|
|
|
10/28/2020
|
-0.30 / -1.23%
|
24.30
|
24.40
|
23.90
|
24.00
|
24.22
|
16.39
|
746,210
|
|
|
10/27/2020
|
-0.30 / -1.22%
|
24.60
|
24.70
|
24.30
|
24.30
|
24.50
|
16.60
|
461,280
|
|
|
10/26/2020
|
+0.20 / +0.82%
|
24.45
|
24.75
|
24.40
|
24.60
|
24.64
|
16.80
|
681,450
|
|
|
10/23/2020
|
+0.45 / +1.88%
|
23.95
|
24.40
|
23.90
|
24.40
|
24.09
|
16.67
|
1,239,270
|
|
|
10/22/2020
|
0.00 / 0.00%
|
23.95
|
24.00
|
23.85
|
23.95
|
23.95
|
16.36
|
1,880,110
|
|
|
10/21/2020
|
+0.05 / +0.21%
|
24.00
|
24.00
|
23.85
|
23.95
|
23.95
|
16.36
|
930,740
|
|
|
10/20/2020
|
+0.20 / +0.84%
|
23.85
|
24.30
|
23.75
|
23.90
|
23.99
|
16.32
|
1,811,810
|
|
|
10/19/2020
|
-0.05 / -0.21%
|
23.75
|
23.80
|
23.60
|
23.70
|
23.67
|
16.19
|
1,076,120
|
|
|
10/16/2020
|
-0.20 / -0.84%
|
23.90
|
23.90
|
23.60
|
23.75
|
23.67
|
16.22
|
2,583,570
|
|
|
10/15/2020
|
-0.05 / -0.21%
|
23.95
|
23.95
|
23.60
|
23.95
|
23.76
|
16.36
|
541,610
|
|
|
10/14/2020
|
+0.15 / +0.63%
|
23.70
|
24.05
|
23.65
|
24.00
|
23.84
|
16.39
|
761,800
|
|
|
10/13/2020
|
-0.25 / -1.04%
|
24.00
|
24.10
|
23.60
|
23.85
|
23.72
|
16.29
|
2,820,770
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:35:01 PM
|
|
|
|
|