|
Closing price on 5/18/2020
|
|
| Open |
10.10 |
| High |
10.10 |
| Low |
9.70 |
| Volume |
2,600 |
| Split-adjusted Price |
9.70 |
|
|
KHD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2020
|
-0.20 / -2.02%
|
10.10
|
10.10
|
9.70
|
9.70
|
9.85
|
9.70
|
2,600
|
|
|
5/15/2020
|
-0.40 / -4.00%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.93
|
9.60
|
4,000
|
|
|
5/14/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.98
|
10.00
|
6,900
|
|
|
5/13/2020
|
+0.40 / +4.17%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3,000
|
|
|
5/12/2020
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.60
|
9.60
|
8,200
|
|
|
5/11/2020
|
-0.60 / -5.88%
|
10.10
|
10.10
|
9.60
|
9.60
|
9.74
|
9.60
|
7,700
|
|
|
5/8/2020
|
+0.20 / +2.00%
|
9.10
|
10.20
|
9.10
|
10.20
|
10.15
|
10.20
|
2,300
|
|
|
5/7/2020
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.90
|
10.00
|
700
|
|
|
5/6/2020
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
1,000
|
|
|
5/5/2020
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3,700
|
|
|
5/4/2020
|
+0.40 / +4.26%
|
9.60
|
10.60
|
9.60
|
9.80
|
10.40
|
9.80
|
4,500
|
|
|
4/29/2020
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.43
|
9.50
|
6,100
|
|
|
4/28/2020
|
+0.10 / +1.08%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.50
|
9.40
|
4,100
|
|
|
4/27/2020
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.32
|
9.30
|
5,400
|
|
|
4/24/2020
|
-0.10 / -1.04%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.33
|
9.50
|
4,800
|
|
|
4/23/2020
|
+0.30 / +3.23%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.40
|
9.60
|
10,900
|
|
|
4/22/2020
|
+0.20 / +2.20%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.30
|
9.30
|
4,100
|
|
|
4/21/2020
|
-0.20 / -2.15%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.19
|
9.10
|
3,900
|
|
|
4/20/2020
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.00
|
9.30
|
9.21
|
9.30
|
7,300
|
|
|
4/17/2020
|
+0.30 / +3.33%
|
9.40
|
9.40
|
9.00
|
9.30
|
9.21
|
9.30
|
2,700
|
|
|
4/16/2020
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
9.00
|
10,900
|
|
|
4/15/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.00
|
9.00
|
9.25
|
9.00
|
10,200
|
|
|
4/14/2020
|
-0.30 / -3.23%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.98
|
9.00
|
11,000
|
|
|
4/13/2020
|
+0.10 / +1.09%
|
9.00
|
9.30
|
8.30
|
9.30
|
8.89
|
9.30
|
14,800
|
|
|
4/10/2020
|
+0.60 / +7.14%
|
9.60
|
9.60
|
9.00
|
9.00
|
9.19
|
9.00
|
3,100
|
|
|
4/9/2020
|
+0.40 / +5.00%
|
8.10
|
8.50
|
8.10
|
8.40
|
8.49
|
8.40
|
4,200
|
|
|
4/8/2020
|
-0.20 / -2.44%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.12
|
8.00
|
4,200
|
|
|
4/7/2020
|
-0.20 / -2.38%
|
8.10
|
8.20
|
7.80
|
8.20
|
8.01
|
8.20
|
3,300
|
|
|
4/6/2020
|
+0.80 / +10.53%
|
6.60
|
8.40
|
6.60
|
8.40
|
8.08
|
8.40
|
3,500
|
|
|
4/3/2020
|
+0.10 / +1.35%
|
7.60
|
7.70
|
7.50
|
7.50
|
7.56
|
7.50
|
3,700
|
|
|