|
|
Closing price on 12/8/2022
|
|
| Open |
29.80 |
| High |
30.45 |
| Low |
28.90 |
| Volume |
4,646,300 |
| Split-adjusted Price |
25.04 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2022
|
+0.40 / +1.34%
|
29.80
|
30.45
|
28.90
|
30.30
|
29.91
|
25.04
|
4,646,300
|
|
|
12/7/2022
|
+0.35 / +1.18%
|
29.55
|
30.90
|
29.20
|
29.90
|
30.03
|
24.71
|
3,292,600
|
|
|
12/6/2022
|
-1.55 / -4.98%
|
30.55
|
30.95
|
29.55
|
29.55
|
30.21
|
24.42
|
3,309,000
|
|
|
12/5/2022
|
+2.00 / +6.87%
|
30.50
|
31.10
|
29.70
|
31.10
|
30.53
|
25.70
|
3,500,900
|
|
|
12/2/2022
|
+1.90 / +6.99%
|
27.20
|
29.10
|
26.80
|
29.10
|
28.09
|
24.05
|
2,610,800
|
|
|
12/1/2022
|
-0.20 / -0.73%
|
29.20
|
29.30
|
26.20
|
27.20
|
28.92
|
22.48
|
6,110,400
|
|
|
11/30/2022
|
+1.75 / +6.82%
|
26.20
|
27.40
|
25.50
|
27.40
|
26.99
|
22.64
|
2,771,400
|
|
|
11/29/2022
|
+1.65 / +6.88%
|
24.70
|
25.65
|
24.50
|
25.65
|
25.44
|
21.20
|
8,516,200
|
|
|
11/28/2022
|
+1.55 / +6.90%
|
22.95
|
24.00
|
22.85
|
24.00
|
23.62
|
19.83
|
9,168,100
|
|
|
11/25/2022
|
+1.45 / +6.90%
|
21.50
|
22.45
|
21.45
|
22.45
|
22.20
|
18.55
|
5,957,400
|
|
|
11/24/2022
|
-0.85 / -3.89%
|
21.65
|
22.10
|
20.35
|
21.00
|
21.17
|
17.36
|
5,567,700
|
|
|
11/23/2022
|
-0.60 / -2.67%
|
22.30
|
22.45
|
21.50
|
21.85
|
21.88
|
18.06
|
2,332,590
|
|
|
11/22/2022
|
+0.05 / +0.22%
|
22.40
|
23.60
|
22.00
|
22.45
|
22.72
|
18.55
|
4,370,700
|
|
|
11/21/2022
|
+0.30 / +1.36%
|
22.50
|
22.60
|
21.95
|
22.40
|
22.29
|
18.51
|
22,963,200
|
|
|
11/18/2022
|
+0.55 / +2.55%
|
21.60
|
22.40
|
21.50
|
22.10
|
22.04
|
18.26
|
7,918,800
|
|
|
11/17/2022
|
+1.30 / +6.42%
|
20.45
|
21.60
|
20.25
|
21.55
|
21.05
|
17.81
|
10,040,300
|
|
|
11/16/2022
|
+0.85 / +4.38%
|
18.90
|
20.75
|
18.05
|
20.25
|
19.36
|
16.74
|
6,950,700
|
|
|
11/15/2022
|
-0.90 / -4.43%
|
20.30
|
20.35
|
19.10
|
19.40
|
19.70
|
16.03
|
3,599,200
|
|
|
11/14/2022
|
+0.10 / +0.50%
|
20.15
|
20.70
|
19.80
|
20.30
|
20.19
|
16.78
|
4,813,200
|
|
|
11/11/2022
|
+1.20 / +6.32%
|
19.20
|
20.30
|
19.20
|
20.20
|
20.02
|
16.69
|
22,653,157
|
|
|
11/10/2022
|
-1.30 / -6.40%
|
18.95
|
19.70
|
18.90
|
19.00
|
19.11
|
15.70
|
7,990,740
|
|
|
11/9/2022
|
0.00 / 0.00%
|
20.20
|
20.95
|
20.10
|
20.30
|
20.55
|
16.78
|
2,203,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|