|
Closing price on 6/10/2022
|
|
Open |
40.95 |
High |
41.50 |
Low |
40.80 |
Volume |
629,400 |
Split-adjusted Price |
33.84 |
|
|
KDH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/10/2022
|
-0.10 / -0.24%
|
40.95
|
41.50
|
40.80
|
40.95
|
41.17
|
33.84
|
629,400
|
|
6/9/2022
|
-0.25 / -0.61%
|
41.30
|
41.50
|
40.60
|
41.05
|
41.03
|
33.93
|
878,200
|
|
6/8/2022
|
+0.90 / +2.23%
|
40.40
|
42.00
|
40.40
|
41.30
|
41.04
|
34.13
|
825,000
|
|
6/7/2022
|
-0.25 / -0.62%
|
40.10
|
40.40
|
39.90
|
40.40
|
40.11
|
33.39
|
652,900
|
|
6/6/2022
|
-0.15 / -0.37%
|
40.80
|
40.90
|
40.00
|
40.65
|
40.51
|
33.60
|
631,700
|
|
6/3/2022
|
-0.20 / -0.49%
|
40.90
|
40.90
|
40.30
|
40.80
|
40.61
|
33.72
|
644,000
|
|
6/2/2022
|
-1.00 / -2.38%
|
41.95
|
41.95
|
40.70
|
41.00
|
41.42
|
33.88
|
745,800
|
|
6/1/2022
|
-0.05 / -0.12%
|
41.90
|
42.30
|
41.60
|
42.00
|
41.97
|
34.71
|
819,300
|
|
5/31/2022
|
-0.35 / -0.83%
|
42.35
|
42.35
|
41.60
|
42.05
|
41.95
|
34.75
|
732,000
|
|
5/30/2022
|
-0.15 / -0.35%
|
42.55
|
42.60
|
41.80
|
42.40
|
42.14
|
35.04
|
971,800
|
|
5/27/2022
|
+1.10 / +2.65%
|
41.50
|
42.80
|
41.50
|
42.55
|
42.15
|
35.17
|
4,442,300
|
|
5/26/2022
|
+0.55 / +1.34%
|
41.40
|
41.90
|
41.00
|
41.45
|
41.42
|
34.26
|
836,200
|
|
5/25/2022
|
+0.80 / +2.00%
|
40.10
|
41.00
|
40.05
|
40.90
|
40.60
|
33.80
|
1,516,700
|
|
5/24/2022
|
-0.80 / -1.96%
|
40.80
|
40.90
|
38.90
|
40.10
|
40.16
|
33.14
|
723,100
|
|
5/23/2022
|
-0.50 / -1.21%
|
41.70
|
41.70
|
40.10
|
40.90
|
41.11
|
33.80
|
529,100
|
|
5/20/2022
|
-0.10 / -0.24%
|
41.50
|
41.70
|
41.15
|
41.40
|
41.48
|
34.21
|
1,235,300
|
|
5/19/2022
|
0.00 / 0.00%
|
41.00
|
41.70
|
40.70
|
41.50
|
41.37
|
34.30
|
973,200
|
|
5/18/2022
|
-0.20 / -0.48%
|
41.70
|
41.80
|
41.05
|
41.50
|
41.54
|
34.30
|
1,273,400
|
|
5/17/2022
|
+2.40 / +6.11%
|
39.30
|
41.90
|
38.70
|
41.70
|
40.24
|
34.46
|
1,143,400
|
|
5/16/2022
|
0.00 / 0.00%
|
39.70
|
40.10
|
38.30
|
39.30
|
39.41
|
32.48
|
1,257,400
|
|
5/13/2022
|
-2.95 / -6.98%
|
42.25
|
42.25
|
39.30
|
39.30
|
40.47
|
32.48
|
2,556,300
|
|
5/12/2022
|
-1.35 / -3.10%
|
43.10
|
43.50
|
41.70
|
42.25
|
42.57
|
34.92
|
3,951,900
|
|
5/11/2022
|
+0.20 / +0.46%
|
43.40
|
43.85
|
42.40
|
43.60
|
43.24
|
36.03
|
1,603,700
|
|
5/10/2022
|
+0.50 / +1.17%
|
42.70
|
43.40
|
41.50
|
43.40
|
42.36
|
35.87
|
1,439,400
|
|
5/9/2022
|
-3.20 / -6.94%
|
45.50
|
45.80
|
42.90
|
42.90
|
43.77
|
35.45
|
1,264,000
|
|
5/6/2022
|
0.00 / 0.00%
|
45.70
|
46.10
|
44.80
|
46.10
|
45.66
|
38.10
|
4,345,300
|
|
5/5/2022
|
-0.40 / -0.86%
|
46.70
|
46.70
|
44.55
|
46.10
|
45.88
|
38.10
|
788,200
|
|
5/4/2022
|
-1.40 / -2.92%
|
47.20
|
47.40
|
46.50
|
46.50
|
46.86
|
38.43
|
1,420,000
|
|
4/29/2022
|
+0.90 / +1.91%
|
47.00
|
48.10
|
46.50
|
47.90
|
47.55
|
39.59
|
1,858,500
|
|
4/28/2022
|
0.00 / 0.00%
|
47.00
|
47.10
|
46.70
|
47.00
|
46.93
|
38.84
|
532,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|