|
Closing price on 11/28/2019
|
|
| Open |
26.45 |
| High |
26.50 |
| Low |
26.30 |
| Volume |
709,410 |
| Split-adjusted Price |
16.86 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2019
|
0.00 / 0.00%
|
26.45
|
26.50
|
26.30
|
26.45
|
26.41
|
16.86
|
709,410
|
|
|
11/27/2019
|
-0.10 / -0.38%
|
26.55
|
26.55
|
26.35
|
26.45
|
26.45
|
16.86
|
265,630
|
|
|
11/26/2019
|
+0.20 / +0.76%
|
26.35
|
26.60
|
26.35
|
26.55
|
26.50
|
16.92
|
2,936,240
|
|
|
11/25/2019
|
+0.10 / +0.38%
|
26.30
|
26.50
|
26.30
|
26.35
|
26.38
|
16.79
|
1,199,980
|
|
|
11/22/2019
|
0.00 / 0.00%
|
26.20
|
27.30
|
26.20
|
26.25
|
26.73
|
16.73
|
1,218,220
|
|
|
11/21/2019
|
+0.20 / +0.77%
|
26.00
|
26.70
|
26.00
|
26.25
|
26.27
|
16.73
|
11,800,410
|
|
|
11/20/2019
|
+0.05 / +0.19%
|
25.90
|
26.10
|
25.90
|
26.05
|
26.05
|
16.60
|
251,960
|
|
|
11/19/2019
|
-0.05 / -0.19%
|
26.00
|
26.05
|
25.70
|
26.00
|
25.93
|
16.57
|
307,710
|
|
|
11/18/2019
|
-0.15 / -0.57%
|
26.10
|
26.35
|
25.90
|
26.05
|
26.04
|
16.60
|
239,510
|
|
|
11/15/2019
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.15
|
26.20
|
26.28
|
16.70
|
118,540
|
|
|
11/14/2019
|
-0.05 / -0.19%
|
26.15
|
26.25
|
26.05
|
26.20
|
26.14
|
16.70
|
168,810
|
|
|
11/13/2019
|
0.00 / 0.00%
|
26.25
|
26.60
|
26.25
|
26.25
|
26.33
|
16.73
|
362,730
|
|
|
11/12/2019
|
-0.55 / -2.05%
|
26.70
|
26.85
|
26.25
|
26.25
|
26.53
|
16.73
|
531,340
|
|
|
11/11/2019
|
-0.20 / -0.74%
|
27.00
|
27.10
|
26.75
|
26.80
|
26.89
|
17.08
|
312,470
|
|
|
11/8/2019
|
-0.20 / -0.74%
|
27.40
|
27.40
|
27.00
|
27.00
|
27.17
|
17.21
|
436,180
|
|
|
11/7/2019
|
+0.15 / +0.55%
|
27.15
|
27.40
|
27.00
|
27.20
|
27.19
|
17.33
|
872,060
|
|
|
11/6/2019
|
-0.15 / -0.55%
|
27.00
|
27.15
|
26.80
|
27.05
|
27.00
|
17.24
|
362,510
|
|
|
11/5/2019
|
+0.60 / +2.26%
|
26.70
|
27.30
|
26.60
|
27.20
|
27.06
|
17.33
|
616,040
|
|
|
11/4/2019
|
+0.60 / +2.31%
|
26.00
|
26.60
|
26.00
|
26.60
|
26.35
|
16.95
|
395,160
|
|
|
11/1/2019
|
-0.20 / -0.76%
|
26.15
|
26.30
|
25.80
|
26.00
|
26.05
|
16.57
|
2,621,800
|
|
|
10/31/2019
|
-0.15 / -0.57%
|
26.50
|
26.70
|
26.20
|
26.20
|
26.39
|
16.70
|
671,510
|
|
|
10/30/2019
|
-0.15 / -0.57%
|
26.30
|
26.60
|
26.30
|
26.35
|
26.45
|
16.79
|
196,300
|
|
|
10/29/2019
|
-0.15 / -0.56%
|
26.65
|
26.85
|
26.40
|
26.50
|
26.61
|
16.89
|
255,290
|
|
|
10/28/2019
|
0.00 / 0.00%
|
26.65
|
27.05
|
26.40
|
26.65
|
26.86
|
16.98
|
462,280
|
|
|
10/25/2019
|
0.00 / 0.00%
|
26.50
|
26.70
|
26.40
|
26.65
|
26.56
|
16.98
|
296,380
|
|
|
10/24/2019
|
+0.80 / +3.09%
|
25.85
|
26.65
|
25.70
|
26.65
|
26.25
|
16.98
|
786,640
|
|
|
10/23/2019
|
+0.05 / +0.19%
|
25.80
|
25.90
|
25.75
|
25.85
|
25.82
|
16.47
|
254,760
|
|
|
10/22/2019
|
+0.70 / +2.79%
|
25.20
|
25.90
|
25.10
|
25.80
|
25.68
|
16.44
|
760,380
|
|
|
10/21/2019
|
-0.20 / -0.79%
|
25.30
|
25.40
|
25.05
|
25.10
|
25.16
|
15.99
|
225,790
|
|
|
10/18/2019
|
+0.30 / +1.20%
|
25.00
|
25.40
|
25.00
|
25.30
|
25.28
|
16.12
|
291,340
|
|
|