|
Closing price on 6/21/2023
|
|
Open |
30.60 |
High |
30.85 |
Low |
30.50 |
Volume |
2,169,700 |
Split-adjusted Price |
27.82 |
|
|
KDH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/21/2023
|
0.00 / 0.00%
|
30.60
|
30.85
|
30.50
|
30.60
|
30.63
|
27.82
|
2,169,700
|
|
6/20/2023
|
+0.20 / +0.66%
|
30.20
|
30.70
|
30.20
|
30.60
|
30.49
|
27.82
|
1,736,700
|
|
6/19/2023
|
-0.30 / -0.98%
|
30.65
|
30.70
|
30.10
|
30.40
|
30.36
|
27.64
|
1,802,200
|
|
6/16/2023
|
+0.05 / +0.16%
|
30.70
|
30.90
|
30.40
|
30.70
|
30.69
|
27.91
|
3,320,600
|
|
6/15/2023
|
-0.20 / -0.65%
|
30.65
|
30.80
|
30.55
|
30.65
|
30.69
|
27.86
|
2,168,000
|
|
6/14/2023
|
+0.20 / +0.65%
|
30.65
|
31.05
|
30.60
|
30.85
|
30.88
|
28.05
|
3,646,600
|
|
6/13/2023
|
+0.10 / +0.33%
|
30.50
|
30.70
|
30.10
|
30.65
|
30.49
|
27.86
|
2,938,800
|
|
6/12/2023
|
+0.10 / +0.33%
|
30.50
|
30.55
|
29.55
|
30.55
|
30.09
|
27.77
|
2,875,700
|
|
6/9/2023
|
+0.05 / +0.16%
|
30.35
|
30.60
|
29.90
|
30.45
|
30.19
|
27.68
|
2,561,600
|
|
6/8/2023
|
-0.05 / -0.16%
|
30.50
|
31.30
|
30.40
|
30.40
|
30.79
|
27.64
|
3,587,500
|
|
6/7/2023
|
+0.65 / +2.18%
|
29.80
|
30.55
|
29.80
|
30.45
|
30.23
|
27.68
|
4,710,300
|
|
6/6/2023
|
-0.05 / -0.17%
|
29.85
|
29.90
|
29.65
|
29.80
|
29.77
|
27.09
|
2,819,400
|
|
6/5/2023
|
+0.45 / +1.53%
|
29.50
|
29.95
|
29.35
|
29.85
|
29.70
|
27.14
|
2,217,400
|
|
6/2/2023
|
0.00 / 0.00%
|
29.50
|
29.60
|
29.20
|
29.40
|
29.36
|
26.73
|
2,183,900
|
|
6/1/2023
|
-0.30 / -1.01%
|
29.70
|
29.80
|
29.20
|
29.40
|
29.46
|
26.73
|
1,601,000
|
|
5/31/2023
|
-0.40 / -1.33%
|
30.10
|
30.20
|
29.65
|
29.70
|
29.94
|
27.00
|
1,441,600
|
|
5/30/2023
|
+0.15 / +0.50%
|
30.00
|
30.55
|
29.90
|
30.10
|
30.17
|
27.36
|
2,561,500
|
|
5/29/2023
|
+0.15 / +0.50%
|
30.00
|
30.05
|
29.85
|
29.95
|
29.93
|
27.23
|
1,419,800
|
|
5/26/2023
|
+0.40 / +1.36%
|
29.50
|
30.15
|
29.50
|
29.80
|
29.86
|
27.09
|
3,721,700
|
|
5/25/2023
|
+0.15 / +0.51%
|
29.20
|
29.40
|
28.95
|
29.40
|
29.13
|
26.73
|
2,500,600
|
|
5/24/2023
|
+0.05 / +0.17%
|
29.30
|
29.30
|
29.05
|
29.25
|
29.18
|
26.59
|
3,627,200
|
|
5/23/2023
|
-0.40 / -1.35%
|
29.60
|
29.60
|
29.05
|
29.20
|
29.34
|
26.55
|
3,108,900
|
|
5/22/2023
|
+0.15 / +0.51%
|
29.45
|
29.60
|
29.20
|
29.60
|
29.40
|
26.91
|
2,531,700
|
|
5/19/2023
|
+0.15 / +0.51%
|
29.30
|
29.60
|
29.05
|
29.45
|
29.40
|
26.77
|
1,901,500
|
|
5/18/2023
|
+0.80 / +2.81%
|
28.55
|
29.55
|
28.55
|
29.30
|
29.08
|
26.64
|
4,353,200
|
|
5/17/2023
|
-0.95 / -3.23%
|
29.45
|
29.45
|
28.45
|
28.50
|
28.93
|
25.91
|
2,776,700
|
|
5/16/2023
|
-0.35 / -1.17%
|
29.80
|
29.85
|
29.20
|
29.45
|
29.57
|
26.77
|
4,421,185
|
|
5/15/2023
|
-0.50 / -1.65%
|
30.40
|
30.40
|
29.70
|
29.80
|
30.01
|
27.09
|
2,300,200
|
|
5/12/2023
|
+0.35 / +1.17%
|
29.95
|
30.40
|
29.80
|
30.30
|
30.02
|
27.55
|
2,104,500
|
|
5/11/2023
|
+0.15 / +0.50%
|
29.80
|
30.15
|
29.80
|
29.95
|
29.99
|
27.23
|
1,452,000
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
795,800
|
5.60
|
-3.45%
|
|
|
AGG
|
1,543,500
|
25.25
|
0.60%
|
|
|
API
|
1,342,200
|
7.90
|
-4.82%
|
|
|
ASM
|
2,432,100
|
11.70
|
0.43%
|
|
|
BCR
|
1,535,700
|
6.30
|
1.61%
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
BVL
|
0
|
10.90
|
0.00%
|
|
|
C21
|
500
|
15.60
|
-8.24%
|
|
|
CCI
|
15,900
|
21.50
|
-2.27%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|