|
Closing price on 7/9/2024
|
|
Open |
37.10 |
High |
37.50 |
Low |
36.90 |
Volume |
2,656,531 |
Split-adjusted Price |
37.50 |
|
|
KDH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/9/2024
|
+0.30 / +0.81%
|
37.10
|
37.50
|
36.90
|
37.50
|
37.18
|
37.50
|
2,656,531
|
|
7/8/2024
|
-1.10 / -2.87%
|
38.30
|
38.55
|
37.15
|
37.20
|
37.63
|
37.20
|
5,107,039
|
|
7/5/2024
|
+0.35 / +0.92%
|
38.00
|
38.65
|
37.70
|
38.30
|
38.20
|
38.30
|
4,021,355
|
|
7/4/2024
|
+0.10 / +0.26%
|
37.85
|
37.95
|
37.55
|
37.95
|
37.76
|
37.95
|
1,555,915
|
|
7/3/2024
|
-0.05 / -0.13%
|
37.95
|
38.00
|
37.55
|
37.85
|
37.75
|
37.85
|
1,511,980
|
|
7/2/2024
|
+0.90 / +2.43%
|
37.00
|
37.95
|
36.80
|
37.90
|
37.46
|
37.90
|
3,583,275
|
|
7/1/2024
|
+0.10 / +0.27%
|
36.90
|
37.00
|
36.50
|
37.00
|
36.74
|
37.00
|
1,237,222
|
|
6/28/2024
|
-0.60 / -1.60%
|
37.15
|
37.20
|
36.45
|
36.90
|
36.80
|
36.90
|
2,296,858
|
|
6/27/2024
|
+0.50 / +1.35%
|
36.85
|
37.50
|
36.30
|
37.50
|
36.93
|
37.50
|
2,278,071
|
|
6/26/2024
|
-0.10 / -0.27%
|
36.95
|
37.00
|
36.20
|
37.00
|
36.66
|
37.00
|
1,983,468
|
|
6/25/2024
|
+0.45 / +1.23%
|
36.50
|
37.10
|
36.20
|
37.10
|
36.63
|
37.10
|
1,843,459
|
|
6/24/2024
|
-0.85 / -2.27%
|
37.50
|
37.50
|
35.50
|
36.65
|
36.40
|
36.65
|
3,334,330
|
|
6/21/2024
|
-0.05 / -0.13%
|
37.65
|
37.70
|
36.90
|
37.50
|
37.34
|
37.50
|
2,478,205
|
|
6/20/2024
|
-0.15 / -0.40%
|
37.45
|
37.65
|
37.00
|
37.55
|
37.34
|
37.55
|
2,147,607
|
|
6/19/2024
|
-0.10 / -0.26%
|
37.90
|
37.90
|
37.15
|
37.70
|
37.51
|
37.70
|
2,073,389
|
|
6/18/2024
|
+0.25 / +0.67%
|
37.75
|
38.35
|
37.30
|
37.80
|
37.81
|
37.80
|
1,581,100
|
|
6/17/2024
|
+0.05 / +0.13%
|
37.25
|
37.75
|
37.20
|
37.55
|
37.36
|
37.55
|
3,113,200
|
|
6/14/2024
|
-1.10 / -2.85%
|
38.70
|
38.80
|
37.50
|
37.50
|
38.21
|
37.50
|
3,969,100
|
|
6/13/2024
|
+0.65 / +1.71%
|
38.10
|
39.35
|
38.00
|
38.60
|
38.78
|
38.60
|
7,228,600
|
|
6/12/2024
|
+0.75 / +2.02%
|
37.20
|
38.15
|
37.10
|
37.95
|
37.66
|
37.95
|
4,751,000
|
|
6/11/2024
|
-0.10 / -0.27%
|
37.30
|
37.40
|
36.65
|
37.20
|
36.94
|
37.20
|
2,649,880
|
|
6/10/2024
|
0.00 / 0.00%
|
37.35
|
37.80
|
37.00
|
37.30
|
37.28
|
37.30
|
2,514,596
|
|
6/7/2024
|
+0.80 / +2.19%
|
36.70
|
37.50
|
36.45
|
37.30
|
37.11
|
37.30
|
3,192,264
|
|
6/6/2024
|
-0.55 / -1.48%
|
37.30
|
37.30
|
36.35
|
36.50
|
36.82
|
36.50
|
4,547,875
|
|
6/5/2024
|
-0.45 / -1.20%
|
37.85
|
37.85
|
37.05
|
37.05
|
37.30
|
37.05
|
4,623,079
|
|
6/4/2024
|
-0.50 / -1.32%
|
37.95
|
37.95
|
37.45
|
37.50
|
37.57
|
37.50
|
2,696,084
|
|
6/3/2024
|
+1.80 / +4.97%
|
36.35
|
38.50
|
36.25
|
38.00
|
37.37
|
38.00
|
8,232,796
|
|
5/31/2024
|
+0.15 / +0.42%
|
36.00
|
36.20
|
35.75
|
36.20
|
36.05
|
36.20
|
2,718,145
|
|
5/30/2024
|
+0.35 / +0.98%
|
35.40
|
36.05
|
35.05
|
36.05
|
35.49
|
36.05
|
3,370,002
|
|
5/29/2024
|
-0.55 / -1.52%
|
36.15
|
36.20
|
35.70
|
35.70
|
35.97
|
35.70
|
3,037,048
|
|
|
|
|
|
|
|
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
|
|
|
|
|