Closing price on 12/16/2021
|
|
Open |
12.00 |
High |
12.20 |
Low |
11.50 |
Volume |
7,000 |
Split-adjusted Price |
11.60 |
|
|
KHD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/16/2021
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.50
|
11.60
|
11.80
|
11.60
|
7,000
|
|
12/15/2021
|
-0.20 / -1.64%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.60
|
12.00
|
8,100
|
|
12/14/2021
|
-0.30 / -2.44%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.20
|
12.00
|
6,900
|
|
12/13/2021
|
+1.60 / +14.68%
|
11.00
|
12.50
|
10.90
|
12.50
|
12.30
|
12.50
|
35,200
|
|
12/10/2021
|
+0.30 / +2.68%
|
11.50
|
11.50
|
9.70
|
11.50
|
10.90
|
11.50
|
33,400
|
|
12/9/2021
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.00
|
11.50
|
11.20
|
11.50
|
9,900
|
|
12/8/2021
|
-0.70 / -5.79%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.60
|
11.40
|
11,100
|
|
12/7/2021
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.00
|
12.20
|
12.10
|
12.20
|
7,700
|
|
12/6/2021
|
-0.10 / -0.81%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
9,500
|
|
12/3/2021
|
-0.20 / -1.61%
|
12.30
|
12.40
|
12.20
|
12.20
|
12.30
|
12.20
|
12,300
|
|
12/2/2021
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9,900
|
|
12/1/2021
|
-0.20 / -1.57%
|
12.50
|
12.70
|
12.30
|
12.50
|
12.40
|
12.50
|
9,100
|
|
11/30/2021
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.50
|
12.50
|
12.70
|
12.50
|
13,900
|
|
11/29/2021
|
-0.50 / -3.85%
|
12.80
|
12.80
|
12.20
|
12.50
|
12.50
|
12.50
|
15,400
|
|
11/26/2021
|
-0.20 / -1.52%
|
13.20
|
13.20
|
12.90
|
13.00
|
13.00
|
13.00
|
45,000
|
|
11/25/2021
|
+0.40 / +3.08%
|
13.00
|
13.60
|
13.00
|
13.40
|
13.20
|
13.40
|
62,100
|
|
11/24/2021
|
+0.30 / +2.36%
|
13.00
|
13.40
|
12.60
|
13.00
|
13.00
|
13.00
|
13,200
|
|
11/23/2021
|
+0.10 / +0.78%
|
12.80
|
12.90
|
12.60
|
12.90
|
12.70
|
12.90
|
23,700
|
|
11/22/2021
|
-0.20 / -1.53%
|
12.60
|
12.90
|
12.60
|
12.90
|
12.80
|
12.90
|
17,900
|
|
11/19/2021
|
-0.10 / -0.75%
|
13.30
|
13.50
|
12.10
|
13.20
|
13.10
|
13.20
|
76,100
|
|
11/18/2021
|
-0.10 / -0.74%
|
13.90
|
13.90
|
13.20
|
13.40
|
13.30
|
13.40
|
93,200
|
|
11/17/2021
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.20
|
13.70
|
13.50
|
13.70
|
42,900
|
|
11/16/2021
|
-0.50 / -3.52%
|
14.00
|
14.00
|
13.60
|
13.70
|
13.80
|
13.70
|
28,200
|
|
11/15/2021
|
+0.20 / +1.45%
|
13.70
|
14.80
|
13.70
|
14.00
|
14.20
|
14.00
|
55,500
|
|
11/12/2021
|
-0.40 / -2.82%
|
14.20
|
14.20
|
13.60
|
13.80
|
13.80
|
13.80
|
81,800
|
|
11/11/2021
|
+0.30 / +2.13%
|
14.10
|
14.50
|
14.00
|
14.40
|
14.20
|
14.40
|
50,100
|
|
11/10/2021
|
+0.90 / +6.62%
|
13.70
|
14.50
|
13.60
|
14.50
|
14.10
|
14.50
|
86,900
|
|
11/9/2021
|
+0.40 / +3.01%
|
13.30
|
14.50
|
13.10
|
13.70
|
13.60
|
13.70
|
77,300
|
|
11/8/2021
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.20
|
13.30
|
13.27
|
13.30
|
30,700
|
|
11/5/2021
|
0.00 / 0.00%
|
13.20
|
14.00
|
13.10
|
13.20
|
13.30
|
13.20
|
105,723
|
|
|