|
Closing price on 5/4/2021
|
|
Open |
35.00 |
High |
37.55 |
Low |
34.50 |
Volume |
6,813,700 |
Split-adjusted Price |
25.24 |
|
|
KDH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/4/2021
|
+1.80 / +5.12%
|
35.00
|
37.55
|
34.50
|
36.95
|
36.33
|
25.24
|
6,813,700
|
|
4/29/2021
|
+0.30 / +0.86%
|
35.10
|
35.80
|
34.95
|
35.15
|
35.18
|
24.01
|
11,476,900
|
|
4/28/2021
|
+0.30 / +0.87%
|
34.40
|
35.70
|
34.25
|
34.85
|
34.75
|
23.80
|
8,048,000
|
|
4/27/2021
|
+0.05 / +0.14%
|
34.10
|
35.40
|
34.10
|
34.55
|
34.70
|
23.60
|
4,093,800
|
|
4/26/2021
|
-0.80 / -2.27%
|
35.80
|
36.00
|
34.40
|
34.50
|
35.11
|
23.56
|
4,270,251
|
|
4/23/2021
|
+2.30 / +6.97%
|
33.00
|
35.30
|
32.40
|
35.30
|
34.10
|
24.11
|
7,617,000
|
|
4/22/2021
|
-1.15 / -3.37%
|
34.30
|
34.70
|
33.00
|
33.00
|
34.10
|
22.54
|
5,113,700
|
|
4/20/2021
|
+1.05 / +3.17%
|
33.15
|
34.80
|
33.15
|
34.15
|
33.85
|
23.32
|
9,056,700
|
|
4/19/2021
|
+1.70 / +5.41%
|
31.60
|
33.55
|
31.20
|
33.10
|
32.88
|
22.61
|
7,882,600
|
|
4/16/2021
|
+0.30 / +0.96%
|
31.05
|
31.60
|
30.80
|
31.40
|
31.15
|
21.45
|
5,681,608
|
|
4/15/2021
|
-0.60 / -1.89%
|
31.80
|
31.90
|
31.00
|
31.10
|
31.26
|
21.24
|
3,427,100
|
|
4/14/2021
|
+0.25 / +0.79%
|
31.40
|
31.85
|
31.00
|
31.70
|
31.53
|
21.65
|
1,345,900
|
|
4/13/2021
|
-0.65 / -2.02%
|
32.20
|
32.20
|
31.35
|
31.45
|
31.76
|
21.48
|
2,402,600
|
|
4/12/2021
|
+0.25 / +0.78%
|
32.00
|
32.25
|
31.80
|
32.10
|
31.96
|
21.92
|
1,776,500
|
|
4/9/2021
|
+0.45 / +1.43%
|
32.00
|
32.10
|
31.70
|
31.85
|
31.93
|
21.75
|
1,600,800
|
|
4/8/2021
|
+0.55 / +1.78%
|
31.30
|
32.50
|
31.30
|
31.40
|
31.89
|
21.45
|
3,222,500
|
|
4/7/2021
|
-0.10 / -0.32%
|
31.00
|
31.10
|
30.70
|
30.85
|
30.91
|
21.07
|
6,649,900
|
|
4/6/2021
|
+0.25 / +0.81%
|
30.50
|
31.20
|
30.45
|
30.95
|
30.93
|
21.14
|
1,620,200
|
|
4/5/2021
|
-0.60 / -1.92%
|
31.40
|
31.55
|
30.55
|
30.70
|
30.94
|
20.97
|
2,308,200
|
|
4/2/2021
|
+0.30 / +0.97%
|
31.35
|
31.50
|
31.20
|
31.30
|
31.35
|
21.38
|
1,136,800
|
|
4/1/2021
|
+0.55 / +1.81%
|
30.50
|
31.10
|
30.45
|
31.00
|
30.79
|
21.17
|
2,047,300
|
|
3/31/2021
|
+0.05 / +0.16%
|
30.40
|
30.65
|
30.20
|
30.45
|
30.42
|
20.80
|
1,324,500
|
|
3/30/2021
|
0.00 / 0.00%
|
30.40
|
30.85
|
30.30
|
30.40
|
30.49
|
20.76
|
1,256,700
|
|
3/29/2021
|
+0.40 / +1.33%
|
30.20
|
30.50
|
30.05
|
30.40
|
30.30
|
20.76
|
6,948,900
|
|
3/26/2021
|
-0.90 / -2.91%
|
30.60
|
30.70
|
29.80
|
30.00
|
30.24
|
20.49
|
1,308,100
|
|
3/25/2021
|
0.00 / 0.00%
|
30.90
|
31.05
|
29.90
|
30.90
|
30.46
|
21.11
|
1,804,200
|
|
3/24/2021
|
-0.50 / -1.59%
|
31.10
|
31.30
|
30.50
|
30.90
|
30.91
|
21.11
|
1,651,900
|
|
3/23/2021
|
-0.60 / -1.88%
|
32.00
|
32.00
|
31.20
|
31.40
|
31.63
|
21.45
|
1,387,800
|
|
3/22/2021
|
-0.45 / -1.39%
|
32.55
|
32.55
|
32.00
|
32.00
|
32.26
|
21.86
|
1,251,800
|
|
3/19/2021
|
+0.25 / +0.78%
|
32.30
|
32.75
|
31.90
|
32.45
|
32.47
|
22.16
|
2,289,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|