|
Closing price on 8/28/2023
|
|
Open |
34.90 |
High |
35.50 |
Low |
34.65 |
Volume |
1,332,400 |
Split-adjusted Price |
32.27 |
|
|
KDH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/28/2023
|
+0.95 / +2.75%
|
34.90
|
35.50
|
34.65
|
35.50
|
35.15
|
32.27
|
1,332,400
|
|
8/25/2023
|
+0.05 / +0.14%
|
34.50
|
35.00
|
34.35
|
34.55
|
34.66
|
31.41
|
1,291,300
|
|
8/24/2023
|
+1.00 / +2.99%
|
33.50
|
35.30
|
33.50
|
34.50
|
34.28
|
31.36
|
1,782,700
|
|
8/23/2023
|
-0.55 / -1.62%
|
34.40
|
34.50
|
32.80
|
33.50
|
33.80
|
30.45
|
2,000,600
|
|
8/22/2023
|
+0.10 / +0.29%
|
34.00
|
34.20
|
33.20
|
34.05
|
33.77
|
30.95
|
927,300
|
|
8/21/2023
|
+0.80 / +2.41%
|
32.85
|
34.45
|
32.70
|
33.95
|
33.35
|
30.86
|
1,989,100
|
|
8/18/2023
|
-2.35 / -6.62%
|
35.00
|
35.20
|
33.05
|
33.15
|
33.71
|
30.14
|
3,578,300
|
|
8/17/2023
|
-0.05 / -0.14%
|
35.95
|
35.95
|
35.00
|
35.50
|
35.46
|
32.27
|
2,268,100
|
|
8/16/2023
|
-0.45 / -1.25%
|
36.00
|
36.05
|
35.35
|
35.55
|
35.53
|
32.32
|
1,671,200
|
|
8/15/2023
|
-0.50 / -1.37%
|
36.85
|
36.85
|
35.95
|
36.00
|
36.12
|
32.73
|
1,263,500
|
|
8/14/2023
|
+0.05 / +0.14%
|
36.35
|
36.90
|
36.35
|
36.50
|
36.68
|
33.18
|
1,738,400
|
|
8/11/2023
|
+1.55 / +4.44%
|
35.05
|
36.70
|
34.85
|
36.45
|
35.80
|
33.14
|
3,355,400
|
|
8/10/2023
|
-0.60 / -1.69%
|
35.50
|
35.75
|
34.90
|
34.90
|
35.38
|
31.73
|
1,876,300
|
|
8/9/2023
|
+0.25 / +0.71%
|
35.40
|
35.55
|
35.20
|
35.50
|
35.40
|
32.27
|
1,934,800
|
|
8/8/2023
|
-0.75 / -2.08%
|
35.80
|
36.00
|
35.15
|
35.25
|
35.36
|
32.05
|
2,256,100
|
|
8/7/2023
|
0.00 / 0.00%
|
36.10
|
36.90
|
35.65
|
36.00
|
36.03
|
32.73
|
2,779,300
|
|
8/4/2023
|
+0.75 / +2.13%
|
35.55
|
36.10
|
35.30
|
36.00
|
35.76
|
32.73
|
2,650,500
|
|
8/3/2023
|
-0.55 / -1.54%
|
35.80
|
35.95
|
35.25
|
35.25
|
35.52
|
32.05
|
2,131,100
|
|
8/2/2023
|
-0.10 / -0.28%
|
35.90
|
36.35
|
35.35
|
35.80
|
35.77
|
32.55
|
1,938,400
|
|
8/1/2023
|
-1.60 / -4.27%
|
37.40
|
37.40
|
35.90
|
35.90
|
36.62
|
32.64
|
1,416,300
|
|
7/31/2023
|
+0.75 / +2.04%
|
36.75
|
37.50
|
35.85
|
37.50
|
36.78
|
34.09
|
2,846,900
|
|
7/28/2023
|
+1.25 / +3.52%
|
35.60
|
37.95
|
35.50
|
36.75
|
36.59
|
33.41
|
3,537,400
|
|
7/27/2023
|
+0.50 / +1.43%
|
34.95
|
35.70
|
34.80
|
35.50
|
35.20
|
32.27
|
3,221,600
|
|
7/26/2023
|
+0.85 / +2.49%
|
33.95
|
35.00
|
33.80
|
35.00
|
34.57
|
31.82
|
3,239,100
|
|
7/25/2023
|
-0.10 / -0.29%
|
33.05
|
34.40
|
33.05
|
34.15
|
33.98
|
31.05
|
2,059,500
|
|
7/24/2023
|
+1.40 / +4.26%
|
32.90
|
34.35
|
32.90
|
34.25
|
33.92
|
31.14
|
3,841,400
|
|
7/21/2023
|
+0.75 / +2.34%
|
32.05
|
32.85
|
32.05
|
32.85
|
32.57
|
29.86
|
2,161,000
|
|
7/20/2023
|
-0.10 / -0.31%
|
32.00
|
32.35
|
31.65
|
32.10
|
31.94
|
29.18
|
1,768,500
|
|
7/19/2023
|
-0.35 / -1.08%
|
32.75
|
32.75
|
32.05
|
32.20
|
32.41
|
29.27
|
2,735,200
|
|
7/18/2023
|
+0.05 / +0.15%
|
32.20
|
33.10
|
32.10
|
32.55
|
32.38
|
29.59
|
3,144,500
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
857,600
|
5.70
|
-5.00%
|
|
|
AGG
|
1,381,500
|
25.60
|
-2.66%
|
|
|
API
|
2,830,600
|
8.00
|
-5.88%
|
|
|
ASM
|
3,979,100
|
11.75
|
-2.49%
|
|
|
BCR
|
2,070,800
|
6.40
|
-3.03%
|
|
|
BII
|
792,300
|
1.00
|
11.11%
|
|
|
BVL
|
0
|
11.50
|
0.00%
|
|
|
C21
|
400
|
15.10
|
-10.12%
|
|
|
CCI
|
57,500
|
24.00
|
-2.24%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|