|
|
Closing price on 5/21/2020
|
|
| Open |
22.25 |
| High |
22.30 |
| Low |
22.00 |
| Volume |
420,140 |
| Split-adjusted Price |
14.02 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2020
|
-0.20 / -0.90%
|
22.25
|
22.30
|
22.00
|
22.00
|
22.08
|
14.02
|
420,140
|
|
|
5/20/2020
|
-0.20 / -0.89%
|
22.30
|
22.35
|
22.00
|
22.20
|
22.11
|
14.15
|
498,750
|
|
|
5/19/2020
|
+0.60 / +2.75%
|
22.00
|
22.40
|
21.80
|
22.40
|
22.03
|
14.27
|
1,375,670
|
|
|
5/18/2020
|
-0.20 / -0.91%
|
22.00
|
22.10
|
21.70
|
21.80
|
21.87
|
13.89
|
267,870
|
|
|
5/15/2020
|
-0.95 / -4.14%
|
22.80
|
22.80
|
22.00
|
22.00
|
22.14
|
14.02
|
896,170
|
|
|
5/14/2020
|
-0.05 / -0.22%
|
23.00
|
23.05
|
22.50
|
22.95
|
22.85
|
14.62
|
541,760
|
|
|
5/13/2020
|
+0.45 / +2.00%
|
22.30
|
23.05
|
21.95
|
23.00
|
22.68
|
14.66
|
1,075,276
|
|
|
5/12/2020
|
+1.20 / +5.62%
|
21.40
|
22.55
|
21.35
|
22.55
|
21.98
|
14.37
|
3,426,970
|
|
|
5/11/2020
|
0.00 / 0.00%
|
21.35
|
21.40
|
21.25
|
21.35
|
21.34
|
13.61
|
4,769,000
|
|
|
5/8/2020
|
+0.20 / +0.95%
|
21.25
|
21.40
|
21.20
|
21.35
|
21.35
|
13.61
|
10,027,960
|
|
|
5/7/2020
|
+0.15 / +0.71%
|
21.10
|
21.25
|
21.05
|
21.15
|
21.17
|
13.48
|
6,995,220
|
|
|
5/6/2020
|
0.00 / 0.00%
|
21.05
|
21.15
|
20.70
|
21.00
|
21.08
|
13.38
|
1,538,500
|
|
|
5/5/2020
|
+0.10 / +0.48%
|
20.95
|
21.10
|
20.90
|
21.00
|
21.03
|
13.38
|
952,670
|
|
|
5/4/2020
|
-0.05 / -0.24%
|
20.90
|
21.00
|
20.80
|
20.90
|
20.91
|
13.32
|
532,680
|
|
|
4/29/2020
|
+0.40 / +1.95%
|
20.55
|
21.00
|
20.55
|
20.95
|
20.85
|
13.35
|
876,730
|
|
|
4/28/2020
|
+0.05 / +0.24%
|
20.55
|
20.65
|
20.45
|
20.55
|
20.55
|
13.10
|
409,390
|
|
|
4/27/2020
|
0.00 / 0.00%
|
20.55
|
20.60
|
20.45
|
20.50
|
20.53
|
13.06
|
524,000
|
|
|
4/24/2020
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.40
|
20.50
|
20.50
|
13.06
|
378,450
|
|
|
4/23/2020
|
+0.05 / +0.24%
|
20.40
|
20.55
|
20.25
|
20.50
|
20.40
|
13.06
|
445,860
|
|
|
4/22/2020
|
+0.05 / +0.25%
|
20.20
|
20.50
|
19.80
|
20.45
|
20.24
|
13.03
|
567,860
|
|
|
4/21/2020
|
-0.50 / -2.39%
|
20.80
|
20.80
|
19.70
|
20.40
|
20.29
|
13.00
|
694,050
|
|
|
4/20/2020
|
0.00 / 0.00%
|
20.90
|
21.00
|
20.80
|
20.90
|
20.95
|
13.32
|
559,680
|
|
|
4/17/2020
|
+0.30 / +1.46%
|
20.65
|
21.00
|
20.65
|
20.90
|
20.83
|
13.32
|
950,520
|
|
|
4/16/2020
|
-0.05 / -0.24%
|
20.70
|
20.70
|
20.50
|
20.60
|
20.60
|
13.13
|
517,930
|
|
|
4/15/2020
|
+0.45 / +2.23%
|
20.40
|
20.65
|
20.40
|
20.65
|
20.57
|
13.16
|
559,480
|
|
|
4/14/2020
|
+0.05 / +0.25%
|
20.10
|
20.60
|
20.10
|
20.20
|
20.33
|
12.87
|
502,130
|
|
|
4/13/2020
|
+0.25 / +1.26%
|
19.60
|
20.40
|
19.60
|
20.15
|
20.08
|
12.84
|
735,890
|
|
|
4/10/2020
|
-0.10 / -0.50%
|
20.10
|
20.10
|
19.50
|
19.90
|
19.85
|
12.68
|
234,330
|
|
|
4/9/2020
|
+0.50 / +2.56%
|
19.50
|
20.10
|
19.50
|
20.00
|
19.91
|
12.74
|
648,850
|
|
|
4/8/2020
|
+0.80 / +4.28%
|
18.50
|
19.80
|
18.50
|
19.50
|
19.23
|
12.43
|
945,510
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:01 PM
|
|
|
|
|