|
Closing price on 4/27/2023
|
|
Open |
28.35 |
High |
28.90 |
Low |
28.30 |
Volume |
1,890,000 |
Split-adjusted Price |
26.14 |
|
|
KDH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/27/2023
|
+0.45 / +1.59%
|
28.35
|
28.90
|
28.30
|
28.75
|
28.55
|
26.14
|
1,890,000
|
|
4/26/2023
|
-0.05 / -0.18%
|
28.35
|
28.35
|
27.60
|
28.30
|
28.01
|
25.73
|
1,754,900
|
|
4/25/2023
|
+0.10 / +0.35%
|
28.30
|
28.80
|
28.20
|
28.35
|
28.47
|
25.77
|
1,440,800
|
|
4/24/2023
|
-0.15 / -0.53%
|
28.40
|
28.50
|
27.70
|
28.25
|
28.21
|
25.68
|
1,173,000
|
|
4/21/2023
|
-0.05 / -0.18%
|
28.45
|
28.60
|
28.05
|
28.40
|
28.39
|
25.82
|
858,900
|
|
4/20/2023
|
0.00 / 0.00%
|
28.30
|
28.55
|
28.30
|
28.45
|
28.42
|
25.86
|
774,600
|
|
4/19/2023
|
-0.55 / -1.90%
|
29.10
|
29.10
|
28.45
|
28.45
|
28.71
|
25.86
|
1,040,800
|
|
4/18/2023
|
-0.20 / -0.68%
|
29.20
|
29.20
|
28.60
|
29.00
|
28.84
|
26.36
|
854,200
|
|
4/17/2023
|
+0.60 / +2.10%
|
28.60
|
29.20
|
28.50
|
29.20
|
28.90
|
26.55
|
979,600
|
|
4/14/2023
|
-1.15 / -3.87%
|
29.60
|
29.75
|
28.50
|
28.60
|
29.15
|
26.00
|
2,118,200
|
|
4/13/2023
|
-0.10 / -0.34%
|
29.85
|
29.90
|
29.15
|
29.75
|
29.62
|
27.05
|
1,521,100
|
|
4/12/2023
|
+1.35 / +4.74%
|
28.60
|
30.05
|
28.50
|
29.85
|
29.44
|
27.14
|
3,632,100
|
|
4/11/2023
|
+0.15 / +0.53%
|
28.35
|
28.55
|
27.95
|
28.50
|
28.22
|
25.91
|
2,423,040
|
|
4/10/2023
|
+0.30 / +1.07%
|
28.50
|
28.90
|
28.00
|
28.35
|
28.55
|
25.77
|
3,836,200
|
|
4/7/2023
|
-0.45 / -1.58%
|
28.20
|
28.70
|
27.95
|
28.05
|
28.22
|
25.50
|
2,584,300
|
|
4/6/2023
|
-0.50 / -1.72%
|
29.10
|
29.10
|
28.00
|
28.50
|
28.80
|
25.91
|
4,760,509
|
|
4/5/2023
|
-0.15 / -0.51%
|
29.05
|
29.50
|
28.85
|
29.00
|
29.22
|
26.36
|
2,635,710
|
|
4/4/2023
|
-0.15 / -0.51%
|
29.50
|
29.50
|
28.70
|
29.15
|
29.00
|
26.50
|
2,411,100
|
|
4/3/2023
|
+1.70 / +6.16%
|
28.00
|
29.30
|
27.80
|
29.30
|
28.66
|
26.64
|
2,543,800
|
|
3/31/2023
|
+0.60 / +2.22%
|
27.00
|
27.80
|
27.00
|
27.60
|
27.49
|
25.09
|
1,315,300
|
|
3/30/2023
|
-0.05 / -0.18%
|
27.20
|
27.20
|
27.00
|
27.00
|
27.08
|
24.55
|
395,000
|
|
3/29/2023
|
+0.30 / +1.12%
|
27.15
|
27.20
|
26.75
|
27.05
|
26.97
|
24.59
|
670,800
|
|
3/28/2023
|
+0.05 / +0.19%
|
27.00
|
27.50
|
26.50
|
26.75
|
27.04
|
24.32
|
1,188,000
|
|
3/27/2023
|
+0.10 / +0.38%
|
26.65
|
26.85
|
26.50
|
26.70
|
26.69
|
24.27
|
957,400
|
|
3/24/2023
|
+0.45 / +1.72%
|
26.15
|
26.70
|
26.10
|
26.60
|
26.44
|
24.18
|
1,125,700
|
|
3/23/2023
|
+0.05 / +0.19%
|
26.00
|
26.30
|
25.95
|
26.15
|
26.16
|
23.77
|
766,100
|
|
3/22/2023
|
-0.10 / -0.38%
|
26.30
|
26.50
|
25.95
|
26.10
|
26.30
|
23.73
|
1,235,900
|
|
3/21/2023
|
+0.45 / +1.75%
|
26.00
|
26.20
|
25.30
|
26.20
|
25.71
|
23.82
|
1,173,400
|
|
3/20/2023
|
-1.00 / -3.74%
|
26.40
|
26.50
|
24.95
|
25.75
|
25.71
|
23.41
|
870,500
|
|
3/17/2023
|
+0.50 / +1.90%
|
26.40
|
26.75
|
26.25
|
26.75
|
26.61
|
24.32
|
1,340,900
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
856,800
|
6.30
|
-1.56%
|
|
|
AGG
|
412,600
|
16.70
|
-0.60%
|
|
|
API
|
1,502,900
|
8.80
|
2.33%
|
|
|
ASM
|
1,599,900
|
9.40
|
0.97%
|
|
|
BCR
|
1,772,500
|
5.50
|
1.85%
|
|
|
BII
|
634,500
|
0.90
|
12.50%
|
|
|
BVL
|
1,100
|
10.50
|
-1.87%
|
|
|
C21
|
100
|
16.90
|
4.97%
|
|
|
CCI
|
500
|
21.40
|
-0.47%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|