|
|
Closing price on 1/11/2024
|
|
| Open |
30.10 |
| High |
30.30 |
| Low |
30.05 |
| Volume |
2,148,600 |
| Split-adjusted Price |
25.00 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2024
|
+0.20 / +0.67%
|
30.10
|
30.30
|
30.05
|
30.25
|
30.10
|
25.00
|
2,148,600
|
|
|
1/10/2024
|
-0.70 / -2.28%
|
30.80
|
30.80
|
30.00
|
30.05
|
30.25
|
24.83
|
2,403,500
|
|
|
1/9/2024
|
-0.45 / -1.44%
|
31.30
|
31.50
|
30.75
|
30.75
|
31.29
|
25.41
|
2,769,600
|
|
|
1/8/2024
|
+0.20 / +0.65%
|
31.35
|
31.45
|
31.10
|
31.20
|
31.27
|
25.79
|
2,178,100
|
|
|
1/5/2024
|
+0.05 / +0.16%
|
30.95
|
31.25
|
30.90
|
31.00
|
31.09
|
25.62
|
1,870,800
|
|
|
1/4/2024
|
+0.15 / +0.49%
|
30.80
|
31.10
|
30.75
|
30.95
|
30.90
|
25.58
|
2,565,400
|
|
|
1/3/2024
|
-0.05 / -0.16%
|
30.85
|
30.85
|
30.55
|
30.80
|
30.72
|
25.45
|
1,316,700
|
|
|
1/2/2024
|
-0.55 / -1.75%
|
31.40
|
31.45
|
30.60
|
30.85
|
30.94
|
25.50
|
1,249,000
|
|
|
12/29/2023
|
+0.75 / +2.45%
|
30.70
|
31.40
|
30.65
|
31.40
|
31.05
|
25.95
|
1,677,500
|
|
|
12/28/2023
|
0.00 / 0.00%
|
30.65
|
31.00
|
30.60
|
30.65
|
30.78
|
25.33
|
1,150,700
|
|
|
12/27/2023
|
-0.05 / -0.16%
|
30.65
|
30.75
|
30.50
|
30.65
|
30.67
|
25.33
|
1,367,000
|
|
|
12/26/2023
|
+0.40 / +1.32%
|
30.45
|
30.70
|
30.10
|
30.70
|
30.30
|
25.37
|
2,067,900
|
|
|
12/25/2023
|
+0.25 / +0.83%
|
30.05
|
30.45
|
30.05
|
30.30
|
30.28
|
25.04
|
883,000
|
|
|
12/22/2023
|
0.00 / 0.00%
|
30.05
|
30.20
|
29.90
|
30.05
|
30.05
|
24.83
|
1,047,000
|
|
|
12/21/2023
|
+0.25 / +0.84%
|
29.80
|
30.10
|
29.45
|
30.05
|
29.76
|
24.83
|
1,699,000
|
|
|
12/20/2023
|
-0.30 / -1.00%
|
30.10
|
30.15
|
29.80
|
29.80
|
29.95
|
24.63
|
1,028,600
|
|
|
12/19/2023
|
-0.20 / -0.66%
|
30.20
|
30.25
|
29.80
|
30.10
|
29.96
|
24.88
|
1,617,100
|
|
|
12/18/2023
|
-0.05 / -0.16%
|
30.35
|
30.35
|
29.70
|
30.30
|
29.95
|
25.04
|
2,181,400
|
|
|
12/15/2023
|
-0.30 / -0.98%
|
30.50
|
30.65
|
30.10
|
30.35
|
30.33
|
25.08
|
1,340,500
|
|
|
12/14/2023
|
-0.55 / -1.76%
|
31.30
|
31.35
|
30.05
|
30.65
|
30.71
|
25.33
|
1,547,400
|
|
|
12/13/2023
|
-0.20 / -0.64%
|
31.45
|
31.55
|
31.15
|
31.20
|
31.35
|
25.79
|
1,843,000
|
|
|
12/12/2023
|
0.00 / 0.00%
|
31.45
|
31.50
|
31.15
|
31.40
|
31.32
|
25.95
|
1,279,400
|
|
|
12/11/2023
|
-0.35 / -1.10%
|
31.75
|
31.80
|
31.15
|
31.40
|
31.36
|
25.95
|
767,300
|
|
|
12/8/2023
|
+0.05 / +0.16%
|
31.70
|
31.85
|
31.50
|
31.75
|
31.70
|
26.24
|
1,000,300
|
|
|
12/7/2023
|
-0.35 / -1.09%
|
32.30
|
32.30
|
31.20
|
31.70
|
31.56
|
26.20
|
2,028,600
|
|
|
12/6/2023
|
-0.05 / -0.16%
|
32.35
|
32.35
|
31.90
|
32.05
|
32.08
|
26.49
|
3,152,500
|
|
|
12/5/2023
|
-0.50 / -1.53%
|
32.75
|
32.75
|
32.00
|
32.10
|
32.29
|
26.53
|
2,710,900
|
|
|
12/4/2023
|
+1.05 / +3.33%
|
31.80
|
32.90
|
31.75
|
32.60
|
32.21
|
26.94
|
5,375,100
|
|
|
12/1/2023
|
+0.35 / +1.12%
|
31.80
|
31.80
|
31.15
|
31.55
|
31.35
|
26.07
|
794,900
|
|
|
11/30/2023
|
-0.35 / -1.11%
|
31.60
|
31.65
|
31.20
|
31.20
|
31.35
|
25.79
|
1,869,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
654,100
|
6.60
|
1.54%
|
|
|
|
AGG
|
2,042,800
|
20.20
|
-2.88%
|
|
|
|
API
|
3,011,200
|
10.40
|
5.05%
|
|
|
|
ASM
|
2,135,000
|
8.01
|
-0.74%
|
|
|
|
BCR
|
5,220,000
|
2.10
|
-12.50%
|
|
|
|
BII
|
707,200
|
0.90
|
0.00%
|
|
|
|
BVL
|
18,600
|
20.00
|
-4.31%
|
|
|
|
C21
|
4,300
|
17.00
|
-10.05%
|
|
|
|
CCI
|
10,000
|
24.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|