|
Closing price on 11/5/2019
|
|
| Open |
26.70 |
| High |
27.30 |
| Low |
26.60 |
| Volume |
616,040 |
| Split-adjusted Price |
17.33 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/17/2019
|
-0.10 / -0.40%
|
25.20
|
25.35
|
25.00
|
25.00
|
25.07
|
15.93
|
178,930
|
|
|
10/16/2019
|
-0.35 / -1.38%
|
25.35
|
25.40
|
25.00
|
25.10
|
25.18
|
15.99
|
297,940
|
|
|
10/15/2019
|
+0.45 / +1.80%
|
25.00
|
25.70
|
24.90
|
25.45
|
25.26
|
16.22
|
509,910
|
|
|
10/14/2019
|
+0.10 / +0.40%
|
24.90
|
25.00
|
24.75
|
25.00
|
24.94
|
15.93
|
248,380
|
|
|
10/11/2019
|
-0.30 / -1.19%
|
25.20
|
25.25
|
24.70
|
24.90
|
24.93
|
15.87
|
750,090
|
|
|
10/10/2019
|
-0.05 / -0.20%
|
25.30
|
25.40
|
25.15
|
25.20
|
25.26
|
16.06
|
204,820
|
|
|
10/9/2019
|
0.00 / 0.00%
|
25.25
|
25.40
|
25.20
|
25.25
|
25.27
|
16.09
|
200,860
|
|
|
10/8/2019
|
+0.05 / +0.20%
|
25.15
|
25.45
|
25.15
|
25.25
|
25.25
|
16.09
|
236,800
|
|
|
10/7/2019
|
0.00 / 0.00%
|
25.20
|
25.50
|
25.15
|
25.20
|
25.27
|
16.06
|
395,830
|
|
|
10/4/2019
|
-0.10 / -0.40%
|
25.30
|
25.50
|
25.05
|
25.20
|
25.25
|
16.06
|
837,650
|
|
|
10/3/2019
|
+0.10 / +0.40%
|
25.10
|
25.75
|
25.00
|
25.30
|
25.29
|
16.12
|
1,208,290
|
|
|
10/2/2019
|
0.00 / 0.00%
|
25.20
|
25.30
|
25.10
|
25.20
|
25.23
|
16.06
|
642,880
|
|
|
10/1/2019
|
-0.30 / -1.18%
|
25.50
|
25.50
|
25.00
|
25.20
|
25.20
|
16.06
|
393,600
|
|
|
9/30/2019
|
-0.45 / -1.73%
|
25.90
|
25.95
|
25.40
|
25.50
|
25.63
|
16.25
|
617,654
|
|
|
9/27/2019
|
0.00 / 0.00%
|
25.90
|
26.00
|
25.75
|
25.95
|
25.91
|
16.54
|
489,320
|
|
|
9/26/2019
|
-0.05 / -0.19%
|
26.00
|
26.10
|
25.60
|
25.95
|
25.80
|
16.54
|
540,470
|
|
|
9/25/2019
|
+0.65 / +2.56%
|
25.30
|
26.10
|
25.20
|
26.00
|
25.90
|
16.57
|
817,850
|
|
|