|
Closing price on 2/5/2021
|
|
Open |
32.70 |
High |
33.20 |
Low |
32.50 |
Volume |
1,443,500 |
Split-adjusted Price |
22.37 |
|
|
KDH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/5/2021
|
+0.05 / +0.15%
|
32.70
|
33.20
|
32.50
|
32.75
|
32.95
|
22.37
|
1,443,500
|
|
2/4/2021
|
+1.05 / +3.32%
|
31.90
|
32.90
|
31.25
|
32.70
|
32.00
|
22.33
|
1,511,500
|
|
2/3/2021
|
+1.10 / +3.60%
|
31.00
|
32.65
|
30.65
|
31.65
|
31.97
|
21.62
|
1,430,500
|
|
2/2/2021
|
+0.65 / +2.17%
|
29.30
|
31.35
|
28.50
|
30.55
|
29.79
|
20.87
|
2,357,700
|
|
2/1/2021
|
-2.00 / -6.27%
|
32.10
|
32.20
|
29.80
|
29.90
|
30.89
|
20.42
|
1,581,100
|
|
1/29/2021
|
0.00 / 0.00%
|
30.30
|
34.10
|
30.30
|
31.90
|
32.30
|
21.79
|
1,301,000
|
|
1/28/2021
|
-2.35 / -6.86%
|
32.10
|
33.00
|
31.90
|
31.90
|
31.90
|
21.79
|
1,491,900
|
|
1/27/2021
|
-0.55 / -1.58%
|
34.20
|
35.00
|
33.50
|
34.25
|
34.27
|
23.39
|
1,654,300
|
|
1/26/2021
|
-0.70 / -1.97%
|
35.60
|
35.80
|
34.05
|
34.80
|
34.95
|
23.77
|
1,425,600
|
|
1/25/2021
|
+1.55 / +4.57%
|
33.95
|
35.60
|
33.90
|
35.50
|
34.32
|
24.25
|
1,970,600
|
|
1/22/2021
|
+0.95 / +2.88%
|
33.00
|
34.15
|
32.90
|
33.95
|
33.80
|
23.19
|
1,662,300
|
|
1/21/2021
|
+0.20 / +0.61%
|
33.10
|
33.35
|
32.30
|
33.00
|
32.96
|
22.54
|
1,051,600
|
|
1/20/2021
|
+0.90 / +2.82%
|
31.85
|
33.10
|
30.90
|
32.80
|
31.80
|
22.40
|
1,728,200
|
|
1/19/2021
|
-1.75 / -5.20%
|
33.65
|
33.65
|
31.35
|
31.90
|
32.47
|
21.79
|
2,189,800
|
|
1/18/2021
|
-0.35 / -1.03%
|
34.00
|
34.00
|
33.50
|
33.65
|
33.64
|
22.98
|
1,295,500
|
|
1/15/2021
|
+1.00 / +3.03%
|
33.00
|
34.25
|
32.70
|
34.00
|
33.90
|
23.22
|
1,743,600
|
|
1/14/2021
|
+0.20 / +0.61%
|
32.50
|
33.10
|
32.20
|
33.00
|
32.70
|
22.54
|
1,309,700
|
|
1/13/2021
|
-0.50 / -1.50%
|
33.25
|
33.40
|
32.40
|
32.80
|
32.47
|
22.40
|
2,431,100
|
|
1/12/2021
|
+0.75 / +2.30%
|
32.70
|
33.80
|
32.10
|
33.30
|
33.07
|
22.74
|
1,492,200
|
|
1/11/2021
|
+2.05 / +6.72%
|
30.50
|
32.60
|
30.30
|
32.55
|
30.65
|
22.23
|
5,042,408
|
|
1/8/2021
|
+0.20 / +0.66%
|
30.60
|
30.70
|
30.05
|
30.50
|
30.46
|
20.83
|
1,314,900
|
|
1/7/2021
|
+0.30 / +1.00%
|
30.10
|
30.70
|
30.00
|
30.30
|
30.28
|
20.70
|
2,173,700
|
|
1/6/2021
|
+0.60 / +2.04%
|
29.40
|
30.80
|
29.40
|
30.00
|
30.23
|
20.49
|
1,741,400
|
|
1/5/2021
|
+0.05 / +0.17%
|
29.20
|
29.50
|
29.10
|
29.40
|
29.30
|
20.08
|
886,200
|
|
1/4/2021
|
+0.05 / +0.17%
|
29.50
|
29.65
|
29.10
|
29.35
|
29.45
|
20.05
|
1,304,630
|
|
12/31/2020
|
+0.30 / +1.03%
|
29.00
|
29.40
|
28.95
|
29.30
|
29.17
|
20.01
|
591,430
|
|
12/30/2020
|
+0.15 / +0.52%
|
28.85
|
29.40
|
28.75
|
29.00
|
29.13
|
19.81
|
1,243,160
|
|
12/29/2020
|
+0.40 / +1.41%
|
28.40
|
29.30
|
28.20
|
28.85
|
28.70
|
19.70
|
2,112,050
|
|
12/28/2020
|
0.00 / 0.00%
|
28.50
|
28.60
|
28.20
|
28.45
|
28.35
|
19.43
|
1,459,850
|
|
12/25/2020
|
+0.15 / +0.53%
|
28.20
|
28.45
|
27.60
|
28.45
|
28.18
|
19.43
|
1,210,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|