|
|
Closing price on 11/5/2020
|
|
| Open |
24.30 |
| High |
25.15 |
| Low |
24.30 |
| Volume |
3,511,060 |
| Split-adjusted Price |
17.04 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/12/2020
|
-0.15 / -0.62%
|
24.30
|
24.30
|
24.00
|
24.10
|
24.13
|
16.46
|
687,060
|
|
|
10/9/2020
|
0.00 / 0.00%
|
24.25
|
24.30
|
23.95
|
24.25
|
24.16
|
16.56
|
440,240
|
|
|
10/8/2020
|
-0.35 / -1.42%
|
24.60
|
24.60
|
24.15
|
24.25
|
24.28
|
16.56
|
491,910
|
|
|
10/7/2020
|
-0.30 / -1.20%
|
24.90
|
24.90
|
24.55
|
24.60
|
24.71
|
16.80
|
406,060
|
|
|
10/6/2020
|
+0.20 / +0.81%
|
24.95
|
25.15
|
24.75
|
24.90
|
24.94
|
17.01
|
918,350
|
|
|
10/5/2020
|
+0.45 / +1.86%
|
24.25
|
24.80
|
24.20
|
24.70
|
24.54
|
16.87
|
716,860
|
|
|
10/2/2020
|
-0.10 / -0.41%
|
24.35
|
24.35
|
23.85
|
24.25
|
24.05
|
16.56
|
928,170
|
|
|
10/1/2020
|
+0.10 / +0.41%
|
24.30
|
24.40
|
24.25
|
24.35
|
24.31
|
16.63
|
360,380
|
|
|
9/30/2020
|
-0.15 / -0.61%
|
24.35
|
24.40
|
24.00
|
24.25
|
24.15
|
16.56
|
541,530
|
|
|
9/29/2020
|
+0.20 / +0.83%
|
24.20
|
24.45
|
24.10
|
24.40
|
24.30
|
16.67
|
458,040
|
|
|
9/28/2020
|
0.00 / 0.00%
|
24.20
|
24.30
|
24.10
|
24.20
|
24.21
|
16.53
|
631,670
|
|
|
9/25/2020
|
-0.20 / -0.82%
|
24.45
|
24.45
|
24.15
|
24.20
|
24.27
|
16.53
|
524,660
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|