|
|
Closing price on 1/26/2022
|
|
| Open |
50.40 |
| High |
51.00 |
| Low |
49.70 |
| Volume |
1,357,000 |
| Split-adjusted Price |
34.42 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2022
|
+0.50 / +1.00%
|
50.40
|
51.00
|
49.70
|
50.40
|
50.31
|
34.42
|
1,357,000
|
|
|
1/25/2022
|
+0.80 / +1.63%
|
48.60
|
50.30
|
47.60
|
49.90
|
48.72
|
34.08
|
1,688,500
|
|
|
1/24/2022
|
-1.70 / -3.35%
|
51.10
|
51.10
|
49.00
|
49.10
|
49.86
|
33.54
|
1,344,000
|
|
|
1/21/2022
|
-0.90 / -1.74%
|
52.10
|
52.10
|
50.30
|
50.80
|
50.87
|
34.70
|
1,540,200
|
|
|
1/20/2022
|
-0.20 / -0.39%
|
52.00
|
52.50
|
51.20
|
51.70
|
51.94
|
35.31
|
1,078,000
|
|
|
1/19/2022
|
+1.40 / +2.77%
|
50.10
|
51.90
|
50.10
|
51.90
|
51.11
|
35.45
|
1,145,400
|
|
|
1/18/2022
|
+0.70 / +1.41%
|
49.10
|
51.00
|
49.10
|
50.50
|
50.25
|
34.49
|
1,918,100
|
|
|
1/17/2022
|
-3.70 / -6.92%
|
53.10
|
53.50
|
49.80
|
49.80
|
51.18
|
34.01
|
2,508,100
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|