|
|
Closing price on 11/8/2022
|
|
| Open |
18.90 |
| High |
21.20 |
| Low |
18.70 |
| Volume |
16,006,800 |
| Split-adjusted Price |
16.78 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2022
|
+0.35 / +1.75%
|
18.90
|
21.20
|
18.70
|
20.30
|
19.47
|
16.78
|
16,006,800
|
|
|
11/7/2022
|
-1.50 / -6.99%
|
20.55
|
20.70
|
19.95
|
19.95
|
20.04
|
16.49
|
2,885,300
|
|
|
11/4/2022
|
-1.60 / -6.94%
|
22.85
|
22.85
|
21.45
|
21.45
|
21.70
|
17.73
|
2,120,300
|
|
|
11/3/2022
|
+0.05 / +0.22%
|
22.80
|
23.05
|
22.70
|
23.05
|
22.86
|
19.05
|
1,494,200
|
|
|
11/2/2022
|
+0.20 / +0.88%
|
22.80
|
23.15
|
22.40
|
23.00
|
22.96
|
19.01
|
1,554,300
|
|
|
11/1/2022
|
+0.10 / +0.44%
|
22.90
|
23.40
|
22.30
|
22.80
|
22.85
|
18.84
|
1,567,500
|
|
|
10/31/2022
|
-0.30 / -1.30%
|
23.00
|
23.00
|
21.75
|
22.70
|
22.24
|
18.76
|
6,503,000
|
|
|
10/28/2022
|
0.00 / 0.00%
|
23.40
|
23.80
|
22.90
|
23.00
|
23.37
|
19.01
|
2,181,000
|
|
|
10/27/2022
|
+1.30 / +5.99%
|
22.10
|
23.20
|
22.00
|
23.00
|
22.74
|
19.01
|
2,666,000
|
|
|
10/26/2022
|
+0.70 / +3.33%
|
21.10
|
22.45
|
21.10
|
21.70
|
21.92
|
17.93
|
9,011,008
|
|
|
10/25/2022
|
-1.20 / -5.41%
|
21.80
|
22.50
|
20.65
|
21.00
|
20.95
|
17.36
|
9,792,700
|
|
|
10/24/2022
|
-1.65 / -6.92%
|
23.85
|
24.10
|
22.20
|
22.20
|
22.94
|
18.35
|
2,523,700
|
|
|
10/21/2022
|
-1.65 / -6.47%
|
25.40
|
25.50
|
23.75
|
23.85
|
23.99
|
19.71
|
3,271,800
|
|
|
10/20/2022
|
-0.35 / -1.35%
|
25.80
|
25.85
|
25.10
|
25.50
|
25.50
|
21.07
|
2,239,400
|
|
|
10/19/2022
|
-0.45 / -1.71%
|
26.25
|
26.40
|
25.50
|
25.85
|
25.94
|
21.36
|
1,010,700
|
|
|
10/18/2022
|
+0.70 / +2.73%
|
25.85
|
26.80
|
25.80
|
26.30
|
26.31
|
21.74
|
1,576,070
|
|
|
10/17/2022
|
-0.90 / -3.40%
|
26.35
|
26.35
|
24.95
|
25.60
|
25.50
|
21.16
|
4,038,000
|
|
|
10/14/2022
|
0.00 / 0.00%
|
27.00
|
27.05
|
26.05
|
26.50
|
26.49
|
21.90
|
2,591,300
|
|
|
10/13/2022
|
+0.40 / +1.53%
|
26.10
|
26.60
|
26.00
|
26.50
|
26.32
|
21.90
|
2,299,100
|
|
|
10/12/2022
|
+1.70 / +6.97%
|
24.70
|
26.10
|
24.40
|
26.10
|
25.82
|
21.57
|
3,443,600
|
|
|
10/11/2022
|
-1.50 / -5.79%
|
26.10
|
26.10
|
24.10
|
24.40
|
24.87
|
20.17
|
2,565,900
|
|
|
10/10/2022
|
+0.90 / +3.60%
|
24.70
|
26.50
|
24.70
|
25.90
|
25.84
|
21.40
|
2,539,100
|
|
|
10/7/2022
|
-1.25 / -4.76%
|
25.00
|
25.80
|
24.45
|
25.00
|
24.76
|
20.66
|
3,364,300
|
|
|
10/6/2022
|
-1.25 / -4.55%
|
27.50
|
27.50
|
25.70
|
26.25
|
26.58
|
21.69
|
3,260,200
|
|
|
10/5/2022
|
+1.35 / +5.16%
|
26.95
|
27.90
|
26.70
|
27.50
|
27.26
|
22.73
|
2,711,700
|
|
|
10/4/2022
|
+0.05 / +0.19%
|
26.00
|
27.00
|
25.80
|
26.15
|
26.32
|
21.61
|
3,982,100
|
|
|
10/3/2022
|
-1.95 / -6.95%
|
27.50
|
28.00
|
26.10
|
26.10
|
26.54
|
21.57
|
4,301,100
|
|
|
9/30/2022
|
-0.90 / -3.11%
|
28.75
|
29.25
|
26.95
|
28.05
|
27.81
|
23.18
|
4,391,200
|
|
|
9/29/2022
|
-0.45 / -1.53%
|
30.00
|
30.85
|
28.95
|
28.95
|
29.71
|
23.93
|
4,953,500
|
|
|
9/28/2022
|
0.00 / 0.00%
|
29.30
|
30.25
|
28.80
|
29.40
|
29.30
|
24.30
|
1,665,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|