|
Closing price on 12/7/2021
|
|
Open |
43.55 |
High |
45.40 |
Low |
43.55 |
Volume |
1,108,700 |
Split-adjusted Price |
34.03 |
|
|
KDH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/7/2021
|
+2.00 / +4.62%
|
43.55
|
45.40
|
43.55
|
45.30
|
44.60
|
34.03
|
1,108,700
|
|
12/6/2021
|
-2.75 / -5.97%
|
46.00
|
46.15
|
43.00
|
43.30
|
45.12
|
32.53
|
1,095,700
|
|
12/3/2021
|
-0.25 / -0.54%
|
46.50
|
46.85
|
46.05
|
46.05
|
46.38
|
34.60
|
1,304,400
|
|
12/2/2021
|
+0.30 / +0.65%
|
46.40
|
46.90
|
45.95
|
46.30
|
46.33
|
34.79
|
1,353,100
|
|
12/1/2021
|
-0.45 / -0.97%
|
46.50
|
46.50
|
45.95
|
46.00
|
46.12
|
34.56
|
1,125,200
|
|
11/30/2021
|
+0.75 / +1.64%
|
45.95
|
46.80
|
45.90
|
46.45
|
46.36
|
34.90
|
1,589,300
|
|
11/29/2021
|
-0.65 / -1.40%
|
45.50
|
46.30
|
45.00
|
45.70
|
45.63
|
34.34
|
1,394,300
|
|
11/26/2021
|
-0.35 / -0.75%
|
46.90
|
46.90
|
46.25
|
46.35
|
46.57
|
34.82
|
1,389,800
|
|
11/25/2021
|
-0.20 / -0.43%
|
47.00
|
47.30
|
46.70
|
46.70
|
46.98
|
35.09
|
1,595,000
|
|
11/24/2021
|
+1.40 / +3.08%
|
45.60
|
46.90
|
45.30
|
46.90
|
45.97
|
35.24
|
1,461,200
|
|
11/23/2021
|
+2.50 / +5.81%
|
43.00
|
45.50
|
43.00
|
45.50
|
44.58
|
34.18
|
3,219,658
|
|
11/22/2021
|
-2.90 / -6.32%
|
45.70
|
46.50
|
43.00
|
43.00
|
44.53
|
32.31
|
4,294,500
|
|
11/19/2021
|
-1.70 / -3.57%
|
47.65
|
47.80
|
45.40
|
45.90
|
46.54
|
34.49
|
4,154,400
|
|
11/18/2021
|
-0.70 / -1.45%
|
48.20
|
48.40
|
47.60
|
47.60
|
47.91
|
35.76
|
2,089,100
|
|
11/17/2021
|
+0.05 / +0.10%
|
48.00
|
48.50
|
47.90
|
48.30
|
48.21
|
36.29
|
1,030,200
|
|
11/16/2021
|
-1.05 / -2.13%
|
48.50
|
49.10
|
47.40
|
48.25
|
48.34
|
36.25
|
3,562,600
|
|
11/15/2021
|
-0.20 / -0.40%
|
50.00
|
50.00
|
49.15
|
49.30
|
49.62
|
37.04
|
2,758,400
|
|
11/12/2021
|
-0.30 / -0.60%
|
49.80
|
50.20
|
48.90
|
49.50
|
49.61
|
37.19
|
2,167,500
|
|
11/11/2021
|
+1.50 / +3.11%
|
48.50
|
50.30
|
48.50
|
49.80
|
49.66
|
37.42
|
6,171,300
|
|
11/10/2021
|
-0.10 / -0.21%
|
48.45
|
48.70
|
47.90
|
48.30
|
48.30
|
36.29
|
2,941,900
|
|
11/9/2021
|
+0.35 / +0.73%
|
48.40
|
49.10
|
48.00
|
48.40
|
48.48
|
36.36
|
3,749,900
|
|
11/8/2021
|
-0.15 / -0.31%
|
48.05
|
48.40
|
47.50
|
48.05
|
48.02
|
36.10
|
3,214,200
|
|
11/5/2021
|
+0.75 / +1.58%
|
47.90
|
48.65
|
47.55
|
48.20
|
48.14
|
36.21
|
2,358,300
|
|
11/4/2021
|
+0.25 / +0.53%
|
46.80
|
48.50
|
46.65
|
47.45
|
47.48
|
35.65
|
4,893,200
|
|
11/3/2021
|
-3.20 / -6.35%
|
51.00
|
51.00
|
46.95
|
47.20
|
48.66
|
35.46
|
7,524,500
|
|
11/2/2021
|
+1.40 / +2.86%
|
48.85
|
51.10
|
48.70
|
50.40
|
50.25
|
37.87
|
3,894,500
|
|
11/1/2021
|
-2.00 / -3.92%
|
50.00
|
50.10
|
48.60
|
49.00
|
49.39
|
36.81
|
6,008,400
|
|
10/29/2021
|
+1.50 / +3.03%
|
49.70
|
51.00
|
49.25
|
51.00
|
50.27
|
38.32
|
4,833,500
|
|
10/28/2021
|
+1.50 / +3.13%
|
48.05
|
50.10
|
47.90
|
49.50
|
49.29
|
37.19
|
4,235,700
|
|
10/27/2021
|
+1.95 / +4.23%
|
46.50
|
48.05
|
46.35
|
48.00
|
47.44
|
36.06
|
4,486,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|