|
|
Closing price on 4/6/2020
|
|
| Open |
18.30 |
| High |
19.00 |
| Low |
18.05 |
| Volume |
780,740 |
| Split-adjusted Price |
11.92 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2020
|
+0.40 / +2.19%
|
18.30
|
19.00
|
18.05
|
18.70
|
18.45
|
11.92
|
780,740
|
|
|
4/3/2020
|
-0.10 / -0.54%
|
18.60
|
18.65
|
18.10
|
18.30
|
18.35
|
11.66
|
805,210
|
|
|
4/1/2020
|
-0.10 / -0.54%
|
18.50
|
18.55
|
18.00
|
18.40
|
18.34
|
11.73
|
256,170
|
|
|
3/31/2020
|
-0.30 / -1.60%
|
18.80
|
19.00
|
17.50
|
18.50
|
18.35
|
11.79
|
317,340
|
|
|
3/30/2020
|
-0.65 / -3.34%
|
19.20
|
19.35
|
18.70
|
18.80
|
18.92
|
11.98
|
173,010
|
|
|
3/27/2020
|
+0.10 / +0.52%
|
19.40
|
19.55
|
19.30
|
19.45
|
19.41
|
12.39
|
161,610
|
|
|
3/26/2020
|
0.00 / 0.00%
|
19.40
|
20.20
|
19.30
|
19.35
|
19.61
|
12.33
|
627,430
|
|
|
3/25/2020
|
+0.20 / +1.04%
|
19.20
|
19.55
|
19.15
|
19.35
|
19.35
|
12.33
|
364,740
|
|
|
3/24/2020
|
+0.15 / +0.79%
|
19.80
|
19.80
|
18.40
|
19.15
|
19.22
|
12.20
|
5,807,769
|
|
|
3/23/2020
|
-1.00 / -5.00%
|
20.00
|
20.00
|
18.90
|
19.00
|
19.43
|
12.11
|
386,800
|
|
|
3/20/2020
|
-1.00 / -4.76%
|
21.00
|
21.00
|
19.95
|
20.00
|
20.16
|
12.74
|
626,210
|
|
|
3/19/2020
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.20
|
21.00
|
20.71
|
13.38
|
213,960
|
|
|
3/18/2020
|
0.00 / 0.00%
|
21.05
|
21.05
|
20.75
|
21.00
|
20.91
|
13.38
|
474,660
|
|
|
3/17/2020
|
+0.65 / +3.19%
|
19.90
|
21.00
|
19.90
|
21.00
|
20.34
|
13.38
|
1,892,700
|
|
|
3/16/2020
|
-0.75 / -3.55%
|
21.10
|
21.10
|
20.00
|
20.35
|
20.39
|
12.97
|
298,420
|
|
|
3/13/2020
|
-0.55 / -2.54%
|
21.50
|
21.50
|
20.15
|
21.10
|
20.67
|
13.45
|
1,082,310
|
|
|
3/12/2020
|
-1.35 / -5.87%
|
22.20
|
22.90
|
21.40
|
21.65
|
21.79
|
13.80
|
263,770
|
|
|
3/11/2020
|
-0.50 / -2.13%
|
23.50
|
23.65
|
22.70
|
23.00
|
23.14
|
14.66
|
171,290
|
|
|
3/10/2020
|
+0.50 / +2.17%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.25
|
14.98
|
150,820
|
|
|
3/9/2020
|
-1.50 / -6.12%
|
24.00
|
24.20
|
23.00
|
23.00
|
23.37
|
14.66
|
582,800
|
|
|
3/6/2020
|
-0.30 / -1.21%
|
24.75
|
24.75
|
24.50
|
24.50
|
24.57
|
15.61
|
125,780
|
|
|
3/5/2020
|
0.00 / 0.00%
|
24.80
|
24.85
|
24.75
|
24.80
|
24.81
|
15.80
|
100,370
|
|
|
3/4/2020
|
+0.20 / +0.81%
|
24.60
|
24.90
|
24.60
|
24.80
|
24.76
|
15.80
|
205,010
|
|
|
3/3/2020
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.55
|
24.60
|
24.68
|
15.68
|
186,820
|
|
|
3/2/2020
|
+0.05 / +0.20%
|
24.55
|
24.65
|
24.50
|
24.60
|
24.56
|
15.68
|
193,070
|
|
|
2/28/2020
|
-0.25 / -1.01%
|
24.40
|
24.70
|
24.40
|
24.55
|
24.48
|
15.64
|
102,250
|
|
|
2/27/2020
|
+0.30 / +1.22%
|
24.45
|
24.80
|
24.45
|
24.80
|
24.62
|
15.80
|
171,130
|
|
|
2/26/2020
|
-0.20 / -0.81%
|
24.50
|
24.60
|
24.40
|
24.50
|
24.48
|
15.61
|
86,790
|
|
|
2/25/2020
|
+0.35 / +1.44%
|
24.30
|
24.70
|
24.30
|
24.70
|
24.47
|
15.74
|
1,842,980
|
|
|
2/24/2020
|
-0.20 / -0.81%
|
24.30
|
24.50
|
24.20
|
24.35
|
24.32
|
15.52
|
445,530
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|