|
Closing price on 1/13/2020
|
|
| Open |
10.00 |
| High |
10.50 |
| Low |
9.50 |
| Volume |
4,300 |
| Split-adjusted Price |
9.90 |
|
|
KHD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/13/2020
|
-0.10 / -1.00%
|
10.00
|
10.50
|
9.50
|
9.90
|
9.78
|
9.90
|
4,300
|
|
|
1/10/2020
|
-1.00 / -8.85%
|
9.70
|
10.30
|
9.70
|
10.30
|
10.03
|
10.30
|
1,300
|
|
|
1/9/2020
|
-0.20 / -1.74%
|
10.60
|
11.30
|
10.60
|
11.30
|
10.62
|
11.30
|
3,100
|
|
|
1/8/2020
|
-0.20 / -1.71%
|
10.40
|
11.50
|
10.10
|
11.50
|
10.58
|
11.50
|
6,700
|
|
|
1/7/2020
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.65
|
11.70
|
400
|
|
|
1/6/2020
|
+0.40 / +3.60%
|
10.70
|
11.50
|
10.70
|
11.50
|
10.90
|
11.50
|
400
|
|
|
1/3/2020
|
-0.70 / -5.93%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
0
|
|
|
1/2/2020
|
-0.20 / -1.67%
|
10.80
|
11.80
|
10.80
|
11.80
|
11.13
|
11.80
|
300
|
|
|
12/31/2019
|
+0.50 / +4.35%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
1,000
|
|
|
12/30/2019
|
0.00 / 0.00%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.10
|
11.50
|
500
|
|
|
12/27/2019
|
-0.10 / -0.83%
|
10.30
|
12.20
|
10.30
|
12.00
|
11.50
|
12.00
|
300
|
|
|
12/26/2019
|
+1.00 / +9.01%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
100
|
|
|
12/25/2019
|
-0.70 / -5.93%
|
11.80
|
12.50
|
11.10
|
11.10
|
11.68
|
11.10
|
3,800
|
|
|
12/24/2019
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
2,300
|
|
|
12/23/2019
|
+0.20 / +1.72%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
1,300
|
|
|
12/20/2019
|
-0.40 / -3.36%
|
11.90
|
12.00
|
11.50
|
11.50
|
11.64
|
11.50
|
2,000
|
|
|
12/19/2019
|
+0.10 / +0.85%
|
11.50
|
12.50
|
11.50
|
11.90
|
11.78
|
11.90
|
500
|
|
|
12/18/2019
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.90
|
11.80
|
1,200
|
|
|
12/17/2019
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
1,600
|
|
|
12/16/2019
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
600
|
|
|
12/13/2019
|
+0.20 / +1.65%
|
12.00
|
12.30
|
11.60
|
12.30
|
11.95
|
12.30
|
2,500
|
|
|
12/12/2019
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
200
|
|
|
12/11/2019
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
1,900
|
|
|
12/10/2019
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.13
|
12.10
|
700
|
|
|
12/9/2019
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
3,800
|
|
|
12/6/2019
|
-0.10 / -0.82%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.09
|
12.10
|
4,800
|
|
|
12/5/2019
|
+0.30 / +2.52%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.07
|
12.20
|
6,300
|
|
|
12/4/2019
|
-0.30 / -2.46%
|
12.30
|
12.30
|
11.20
|
11.90
|
12.21
|
11.90
|
1,700
|
|
|
12/3/2019
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.20
|
12.20
|
12.28
|
12.20
|
2,100
|
|
|
12/2/2019
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.30
|
12.30
|
12.31
|
12.30
|
2,300
|
|
|