|
|
Closing price on 1/14/2022
|
|
| Open |
53.00 |
| High |
54.10 |
| Low |
52.40 |
| Volume |
1,271,700 |
| Split-adjusted Price |
36.54 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2022
|
0.00 / 0.00%
|
53.00
|
54.10
|
52.40
|
53.50
|
53.48
|
36.54
|
1,271,700
|
|
|
1/13/2022
|
-0.20 / -0.37%
|
54.20
|
54.70
|
52.70
|
53.50
|
53.24
|
36.54
|
3,725,300
|
|
|
1/12/2022
|
+0.70 / +1.32%
|
51.40
|
54.00
|
50.60
|
53.70
|
51.80
|
36.68
|
4,688,900
|
|
|
1/11/2022
|
-1.10 / -2.03%
|
54.00
|
54.90
|
53.00
|
53.00
|
53.85
|
36.20
|
3,531,300
|
|
|
1/10/2022
|
-2.50 / -4.42%
|
56.00
|
56.30
|
53.60
|
54.10
|
55.20
|
36.95
|
3,201,600
|
|
|
1/7/2022
|
-0.20 / -0.35%
|
57.00
|
57.00
|
55.70
|
56.60
|
56.39
|
38.66
|
2,063,600
|
|
|
1/6/2022
|
+1.10 / +1.97%
|
55.80
|
57.10
|
54.70
|
56.80
|
56.26
|
38.80
|
3,266,900
|
|
|
1/5/2022
|
+1.30 / +2.39%
|
54.60
|
57.50
|
54.00
|
55.70
|
56.15
|
38.04
|
3,792,200
|
|
|
1/4/2022
|
+3.40 / +6.67%
|
51.80
|
54.40
|
51.50
|
54.40
|
53.62
|
37.16
|
3,070,800
|
|
|
12/31/2021
|
-1.10 / -2.11%
|
52.40
|
52.40
|
51.00
|
51.00
|
51.58
|
34.83
|
1,883,900
|
|
|
12/30/2021
|
-0.90 / -1.70%
|
53.50
|
53.60
|
52.00
|
52.10
|
52.66
|
35.59
|
2,284,000
|
|
|
12/29/2021
|
+0.50 / +0.95%
|
52.60
|
54.80
|
52.60
|
53.00
|
53.64
|
36.20
|
4,459,500
|
|
|
12/28/2021
|
-0.50 / -0.94%
|
53.10
|
53.70
|
52.00
|
52.50
|
52.79
|
35.86
|
1,707,200
|
|
|
12/27/2021
|
+2.00 / +3.92%
|
51.00
|
53.20
|
50.10
|
53.00
|
51.77
|
36.20
|
3,582,500
|
|
|
12/24/2021
|
-0.70 / -1.35%
|
52.00
|
52.40
|
50.50
|
51.00
|
51.41
|
34.83
|
1,106,700
|
|
|
12/23/2021
|
0.00 / 0.00%
|
52.00
|
53.10
|
51.10
|
51.70
|
52.28
|
35.31
|
4,242,200
|
|
|
12/22/2021
|
+1.50 / +2.99%
|
49.70
|
53.20
|
49.70
|
51.70
|
51.78
|
35.31
|
4,084,100
|
|
|
12/21/2021
|
+0.20 / +0.40%
|
49.80
|
50.70
|
49.30
|
50.20
|
50.20
|
34.29
|
1,767,600
|
|
|
12/20/2021
|
-0.40 / -0.79%
|
50.50
|
50.50
|
49.15
|
50.00
|
49.90
|
34.15
|
1,817,100
|
|
|
12/17/2021
|
+2.00 / +4.13%
|
48.80
|
50.60
|
48.50
|
50.40
|
50.19
|
34.42
|
6,088,600
|
|
|
12/16/2021
|
+0.20 / +0.41%
|
48.05
|
48.80
|
48.05
|
48.40
|
48.42
|
33.06
|
1,208,700
|
|
|
12/15/2021
|
-0.30 / -0.62%
|
48.60
|
49.00
|
48.05
|
48.20
|
48.37
|
32.92
|
1,476,600
|
|
|
12/14/2021
|
-1.10 / -2.22%
|
49.55
|
49.80
|
48.40
|
48.50
|
48.96
|
33.13
|
2,002,400
|
|
|
12/13/2021
|
+1.80 / +3.77%
|
48.70
|
50.00
|
48.05
|
49.60
|
49.13
|
33.88
|
2,491,100
|
|
|
12/10/2021
|
-0.30 / -0.62%
|
48.05
|
48.70
|
47.55
|
47.80
|
48.08
|
32.65
|
1,759,600
|
|
|
12/9/2021
|
+2.30 / +5.02%
|
45.80
|
48.15
|
45.70
|
48.10
|
47.44
|
32.85
|
2,904,800
|
|
|
12/8/2021
|
+0.50 / +1.10%
|
45.30
|
45.95
|
45.20
|
45.80
|
45.56
|
31.28
|
989,100
|
|
|
12/7/2021
|
+2.00 / +4.62%
|
43.55
|
45.40
|
43.55
|
45.30
|
44.60
|
30.94
|
1,108,700
|
|
|
12/6/2021
|
-2.75 / -5.97%
|
46.00
|
46.15
|
43.00
|
43.30
|
45.12
|
29.57
|
1,095,700
|
|
|
12/3/2021
|
-0.25 / -0.54%
|
46.50
|
46.85
|
46.05
|
46.05
|
46.38
|
31.45
|
1,304,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,016,800
|
6.50
|
-5.80%
|
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
CCI
|
4,500
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|