|
Closing price on 11/6/2019
|
|
| Open |
22.40 |
| High |
22.40 |
| Low |
22.00 |
| Volume |
6,600 |
| Split-adjusted Price |
11.60 |
|
|
KHD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2019
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.00
|
22.00
|
22.04
|
11.60
|
6,600
|
|
|
11/5/2019
|
-3.70 / -14.40%
|
21.80
|
22.20
|
21.80
|
22.00
|
21.96
|
11.60
|
20,300
|
|
|
11/4/2019
|
+2.80 / +12.23%
|
20.90
|
25.80
|
20.90
|
25.70
|
25.53
|
13.55
|
1,900
|
|
|
11/1/2019
|
-0.70 / -3.03%
|
23.10
|
23.10
|
22.40
|
22.40
|
22.92
|
11.81
|
2,600
|
|
|
10/31/2019
|
+2.80 / +13.79%
|
20.30
|
23.10
|
20.00
|
23.10
|
20.34
|
12.18
|
5,200
|
|
|
10/30/2019
|
-1.60 / -7.31%
|
20.10
|
20.30
|
20.10
|
20.30
|
20.22
|
10.70
|
3,670
|
|
|
10/29/2019
|
+1.90 / +9.50%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
11.55
|
500
|
|
|
10/28/2019
|
+0.20 / +1.01%
|
22.50
|
22.50
|
20.00
|
20.00
|
20.26
|
10.55
|
4,470
|
|
|
10/25/2019
|
+0.70 / +3.59%
|
19.20
|
20.20
|
19.20
|
20.20
|
19.83
|
10.65
|
9,600
|
|
|
10/24/2019
|
+0.40 / +2.09%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.13
|
10.28
|
8,970
|
|
|
10/23/2019
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.00
|
19.10
|
19.05
|
10.07
|
4,100
|
|
|
10/22/2019
|
-0.30 / -1.55%
|
19.40
|
19.50
|
19.00
|
19.10
|
19.20
|
10.07
|
3,900
|
|
|
10/21/2019
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.40
|
19.40
|
19.46
|
10.23
|
4,900
|
|
|
10/18/2019
|
+0.40 / +2.11%
|
19.40
|
19.60
|
19.40
|
19.40
|
19.44
|
10.23
|
4,100
|
|
|
10/17/2019
|
-1.00 / -5.00%
|
20.00
|
20.00
|
19.00
|
19.00
|
19.59
|
10.02
|
5,100
|
|
|
10/16/2019
|
+0.40 / +2.04%
|
20.00
|
20.00
|
19.90
|
20.00
|
19.98
|
10.55
|
3,000
|
|
|
10/15/2019
|
-0.50 / -2.49%
|
20.30
|
20.30
|
19.60
|
19.60
|
20.05
|
10.34
|
4,900
|
|
|
10/14/2019
|
-0.10 / -0.50%
|
20.20
|
20.30
|
20.10
|
20.10
|
20.15
|
10.60
|
2,200
|
|
|
10/11/2019
|
-0.40 / -1.90%
|
17.90
|
20.60
|
17.90
|
20.60
|
20.19
|
10.86
|
700
|
|
|
10/10/2019
|
+2.00 / +10.53%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
11.07
|
200
|
|
|
10/9/2019
|
-2.40 / -11.21%
|
18.30
|
21.60
|
18.30
|
19.00
|
19.73
|
10.02
|
4,200
|
|
|
10/8/2019
|
-0.10 / -0.47%
|
21.50
|
21.50
|
21.40
|
21.40
|
21.46
|
11.28
|
1,400
|
|
|
10/7/2019
|
-1.30 / -5.70%
|
22.00
|
22.00
|
21.50
|
21.50
|
21.62
|
11.34
|
2,100
|
|
|
10/4/2019
|
-0.40 / -1.83%
|
23.50
|
23.50
|
21.50
|
21.50
|
22.83
|
11.34
|
1,500
|
|
|
10/3/2019
|
-1.10 / -4.78%
|
21.30
|
22.40
|
21.20
|
21.90
|
21.42
|
11.55
|
2,300
|
|
|
10/2/2019
|
+2.10 / +10.05%
|
20.70
|
23.00
|
20.70
|
23.00
|
21.29
|
12.13
|
3,300
|
|
|
10/1/2019
|
+0.10 / +0.48%
|
21.00
|
21.00
|
20.50
|
20.90
|
20.64
|
11.02
|
6,500
|
|
|
9/30/2019
|
+0.30 / +1.46%
|
20.80
|
20.90
|
20.30
|
20.80
|
20.64
|
10.97
|
8,000
|
|
|
9/27/2019
|
+0.50 / +2.50%
|
20.50
|
21.00
|
20.30
|
20.50
|
20.46
|
10.81
|
2,900
|
|
|
9/26/2019
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
10.55
|
900
|
|
|