|
Closing price on 2/14/2020
|
|
| Open |
9.20 |
| High |
9.50 |
| Low |
9.20 |
| Volume |
1,500 |
| Split-adjusted Price |
9.30 |
|
|
KHD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2020
|
+0.10 / +1.09%
|
9.20
|
9.50
|
9.20
|
9.30
|
9.25
|
9.30
|
1,500
|
|
|
2/13/2020
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.34
|
9.20
|
3,900
|
|
|
2/12/2020
|
0.00 / 0.00%
|
9.00
|
9.70
|
9.00
|
9.40
|
9.41
|
9.40
|
2,700
|
|
|
2/11/2020
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
900
|
|
|
2/10/2020
|
+0.20 / +2.17%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.26
|
9.40
|
3,800
|
|
|
2/7/2020
|
+0.20 / +2.17%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.21
|
9.40
|
2,700
|
|
|
2/6/2020
|
+0.20 / +2.22%
|
9.00
|
9.30
|
9.00
|
9.20
|
9.08
|
9.20
|
7,000
|
|
|
2/5/2020
|
+0.40 / +4.65%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.01
|
9.00
|
11,200
|
|
|
2/4/2020
|
-0.10 / -1.15%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.98
|
8.60
|
5,912
|
|
|
2/3/2020
|
-0.40 / -4.40%
|
8.10
|
9.40
|
8.00
|
8.70
|
8.15
|
8.70
|
7,100
|
|
|
1/31/2020
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4,800
|
|
|
1/30/2020
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8,300
|
|
|
1/22/2020
|
-0.80 / -8.16%
|
9.80
|
10.00
|
9.00
|
9.00
|
9.11
|
9.00
|
6,600
|
|
|
1/21/2020
|
+0.70 / +7.69%
|
9.10
|
10.00
|
9.00
|
9.80
|
9.10
|
9.80
|
26,400
|
|
|
1/20/2020
|
-0.60 / -6.19%
|
9.60
|
9.60
|
9.00
|
9.10
|
9.39
|
9.10
|
15,100
|
|
|
1/17/2020
|
-0.50 / -5.00%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.70
|
9.50
|
7,600
|
|
|
1/16/2020
|
+0.20 / +2.04%
|
10.00
|
10.40
|
10.00
|
10.00
|
10.03
|
10.00
|
2,300
|
|
|
1/15/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.98
|
9.80
|
1,100
|
|
|
1/14/2020
|
-0.10 / -1.01%
|
9.80
|
10.00
|
9.50
|
9.80
|
9.64
|
9.80
|
4,500
|
|
|
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
|
|
|