|
Closing price on 11/13/2023
|
|
Open |
31.40 |
High |
32.80 |
Low |
31.30 |
Volume |
3,056,400 |
Split-adjusted Price |
31.80 |
|
|
KDH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/13/2023
|
+0.45 / +1.44%
|
31.40
|
32.80
|
31.30
|
31.80
|
31.81
|
31.80
|
3,056,400
|
|
11/10/2023
|
-0.55 / -1.72%
|
31.30
|
32.30
|
31.15
|
31.35
|
31.65
|
31.35
|
2,374,600
|
|
11/9/2023
|
+0.85 / +2.74%
|
31.20
|
32.80
|
30.80
|
31.90
|
31.70
|
31.90
|
3,804,000
|
|
11/8/2023
|
+1.75 / +5.97%
|
29.15
|
31.15
|
29.15
|
31.05
|
30.22
|
31.05
|
2,362,500
|
|
11/7/2023
|
-0.45 / -1.51%
|
29.50
|
29.75
|
29.10
|
29.30
|
29.47
|
29.30
|
822,900
|
|
11/6/2023
|
+0.55 / +1.88%
|
29.80
|
29.80
|
29.35
|
29.75
|
29.58
|
29.75
|
1,281,900
|
|
11/3/2023
|
-0.80 / -2.67%
|
30.00
|
30.00
|
29.20
|
29.20
|
29.49
|
29.20
|
2,486,200
|
|
11/2/2023
|
+1.40 / +4.90%
|
28.90
|
30.30
|
28.40
|
30.00
|
29.54
|
30.00
|
1,435,600
|
|
11/1/2023
|
0.00 / 0.00%
|
28.60
|
28.60
|
27.20
|
28.60
|
27.99
|
28.60
|
905,400
|
|
10/31/2023
|
0.00 / 0.00%
|
28.60
|
28.80
|
28.05
|
28.60
|
28.58
|
28.60
|
1,513,100
|
|
10/30/2023
|
-1.00 / -3.38%
|
29.40
|
29.40
|
28.60
|
28.60
|
28.84
|
28.60
|
1,047,500
|
|
10/27/2023
|
-0.20 / -0.67%
|
30.00
|
30.00
|
29.00
|
29.60
|
29.48
|
29.60
|
1,664,400
|
|
10/26/2023
|
-0.45 / -1.49%
|
29.50
|
29.90
|
28.55
|
29.80
|
29.10
|
29.80
|
1,342,600
|
|
10/25/2023
|
-0.35 / -1.14%
|
30.60
|
30.90
|
30.20
|
30.25
|
30.50
|
30.25
|
787,800
|
|
10/24/2023
|
+0.45 / +1.49%
|
30.15
|
30.80
|
29.80
|
30.60
|
30.44
|
30.60
|
784,500
|
|
10/23/2023
|
-0.05 / -0.17%
|
30.00
|
30.45
|
29.70
|
30.15
|
30.05
|
30.15
|
1,015,500
|
|
10/20/2023
|
+1.05 / +3.60%
|
29.00
|
30.20
|
28.50
|
30.20
|
29.43
|
30.20
|
1,213,500
|
|
10/19/2023
|
-0.05 / -0.17%
|
29.20
|
29.30
|
28.50
|
29.15
|
28.86
|
29.15
|
1,040,600
|
|
10/18/2023
|
-0.40 / -1.35%
|
29.80
|
29.80
|
28.00
|
29.20
|
29.01
|
29.20
|
1,236,300
|
|
10/17/2023
|
-2.10 / -6.62%
|
31.95
|
31.95
|
29.60
|
29.60
|
30.59
|
29.60
|
2,211,900
|
|
10/16/2023
|
-0.30 / -0.94%
|
32.00
|
32.00
|
31.40
|
31.70
|
31.66
|
31.70
|
1,182,500
|
|
10/13/2023
|
+2.05 / +6.84%
|
30.00
|
32.00
|
29.90
|
32.00
|
30.78
|
32.00
|
3,063,300
|
|
10/12/2023
|
+0.75 / +2.57%
|
29.45
|
30.00
|
29.20
|
29.95
|
29.66
|
29.95
|
1,543,000
|
|
10/11/2023
|
-0.20 / -0.68%
|
29.05
|
29.35
|
28.70
|
29.20
|
28.99
|
29.20
|
1,145,000
|
|
10/10/2023
|
-0.10 / -0.34%
|
29.70
|
29.90
|
29.00
|
29.40
|
29.37
|
29.40
|
1,246,600
|
|
10/9/2023
|
0.00 / 0.00%
|
29.00
|
29.50
|
28.55
|
29.50
|
28.94
|
29.50
|
1,348,100
|
|
10/6/2023
|
+1.10 / +3.87%
|
28.35
|
29.50
|
27.20
|
29.50
|
27.86
|
29.50
|
1,901,700
|
|
10/5/2023
|
-0.60 / -2.07%
|
29.00
|
29.10
|
28.20
|
28.40
|
28.55
|
28.40
|
1,013,600
|
|
10/4/2023
|
+0.30 / +1.05%
|
28.20
|
29.10
|
28.20
|
29.00
|
28.89
|
29.00
|
600,500
|
|
10/3/2023
|
-0.85 / -2.88%
|
29.65
|
30.00
|
28.50
|
28.70
|
28.96
|
28.70
|
999,700
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
857,600
|
5.70
|
-5.00%
|
|
|
AGG
|
1,381,500
|
25.60
|
-2.66%
|
|
|
API
|
2,830,600
|
8.00
|
-5.88%
|
|
|
ASM
|
3,979,100
|
11.75
|
-2.49%
|
|
|
BCR
|
2,070,800
|
6.40
|
-3.03%
|
|
|
BII
|
792,300
|
1.00
|
11.11%
|
|
|
BVL
|
0
|
11.50
|
0.00%
|
|
|
C21
|
400
|
15.10
|
-10.12%
|
|
|
CCI
|
57,500
|
24.00
|
-2.24%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|