|
Closing price on 1/19/2022
|
|
Open |
50.10 |
High |
51.90 |
Low |
50.10 |
Volume |
1,145,400 |
Split-adjusted Price |
38.99 |
|
|
KDH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/19/2022
|
+1.40 / +2.77%
|
50.10
|
51.90
|
50.10
|
51.90
|
51.11
|
38.99
|
1,145,400
|
|
1/18/2022
|
+0.70 / +1.41%
|
49.10
|
51.00
|
49.10
|
50.50
|
50.25
|
37.94
|
1,918,100
|
|
1/17/2022
|
-3.70 / -6.92%
|
53.10
|
53.50
|
49.80
|
49.80
|
51.18
|
37.42
|
2,508,100
|
|
1/14/2022
|
0.00 / 0.00%
|
53.00
|
54.10
|
52.40
|
53.50
|
53.48
|
40.20
|
1,271,700
|
|
1/13/2022
|
-0.20 / -0.37%
|
54.20
|
54.70
|
52.70
|
53.50
|
53.24
|
40.20
|
3,725,300
|
|
1/12/2022
|
+0.70 / +1.32%
|
51.40
|
54.00
|
50.60
|
53.70
|
51.80
|
40.35
|
4,688,900
|
|
1/11/2022
|
-1.10 / -2.03%
|
54.00
|
54.90
|
53.00
|
53.00
|
53.85
|
39.82
|
3,531,300
|
|
1/10/2022
|
-2.50 / -4.42%
|
56.00
|
56.30
|
53.60
|
54.10
|
55.20
|
40.65
|
3,201,600
|
|
1/7/2022
|
-0.20 / -0.35%
|
57.00
|
57.00
|
55.70
|
56.60
|
56.39
|
42.52
|
2,063,600
|
|
1/6/2022
|
+1.10 / +1.97%
|
55.80
|
57.10
|
54.70
|
56.80
|
56.26
|
42.67
|
3,266,900
|
|
1/5/2022
|
+1.30 / +2.39%
|
54.60
|
57.50
|
54.00
|
55.70
|
56.15
|
41.85
|
3,792,200
|
|
1/4/2022
|
+3.40 / +6.67%
|
51.80
|
54.40
|
51.50
|
54.40
|
53.62
|
40.87
|
3,070,800
|
|
12/31/2021
|
-1.10 / -2.11%
|
52.40
|
52.40
|
51.00
|
51.00
|
51.58
|
38.32
|
1,883,900
|
|
12/30/2021
|
-0.90 / -1.70%
|
53.50
|
53.60
|
52.00
|
52.10
|
52.66
|
39.14
|
2,284,000
|
|
12/29/2021
|
+0.50 / +0.95%
|
52.60
|
54.80
|
52.60
|
53.00
|
53.64
|
39.82
|
4,459,500
|
|
12/28/2021
|
-0.50 / -0.94%
|
53.10
|
53.70
|
52.00
|
52.50
|
52.79
|
39.44
|
1,707,200
|
|
12/27/2021
|
+2.00 / +3.92%
|
51.00
|
53.20
|
50.10
|
53.00
|
51.77
|
39.82
|
3,582,500
|
|
12/24/2021
|
-0.70 / -1.35%
|
52.00
|
52.40
|
50.50
|
51.00
|
51.41
|
38.32
|
1,106,700
|
|
12/23/2021
|
0.00 / 0.00%
|
52.00
|
53.10
|
51.10
|
51.70
|
52.28
|
38.84
|
4,242,200
|
|
12/22/2021
|
+1.50 / +2.99%
|
49.70
|
53.20
|
49.70
|
51.70
|
51.78
|
38.84
|
4,084,100
|
|
12/21/2021
|
+0.20 / +0.40%
|
49.80
|
50.70
|
49.30
|
50.20
|
50.20
|
37.72
|
1,767,600
|
|
12/20/2021
|
-0.40 / -0.79%
|
50.50
|
50.50
|
49.15
|
50.00
|
49.90
|
37.57
|
1,817,100
|
|
12/17/2021
|
+2.00 / +4.13%
|
48.80
|
50.60
|
48.50
|
50.40
|
50.19
|
37.87
|
6,088,600
|
|
12/16/2021
|
+0.20 / +0.41%
|
48.05
|
48.80
|
48.05
|
48.40
|
48.42
|
36.36
|
1,208,700
|
|
12/15/2021
|
-0.30 / -0.62%
|
48.60
|
49.00
|
48.05
|
48.20
|
48.37
|
36.21
|
1,476,600
|
|
12/14/2021
|
-1.10 / -2.22%
|
49.55
|
49.80
|
48.40
|
48.50
|
48.96
|
36.44
|
2,002,400
|
|
12/13/2021
|
+1.80 / +3.77%
|
48.70
|
50.00
|
48.05
|
49.60
|
49.13
|
37.27
|
2,491,100
|
|
12/10/2021
|
-0.30 / -0.62%
|
48.05
|
48.70
|
47.55
|
47.80
|
48.08
|
35.91
|
1,759,600
|
|
12/9/2021
|
+2.30 / +5.02%
|
45.80
|
48.15
|
45.70
|
48.10
|
47.44
|
36.14
|
2,904,800
|
|
12/8/2021
|
+0.50 / +1.10%
|
45.30
|
45.95
|
45.20
|
45.80
|
45.56
|
34.41
|
989,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|