|
Closing price on 9/29/2023
|
|
Open |
32.75 |
High |
33.05 |
Low |
32.65 |
Volume |
652,400 |
Split-adjusted Price |
29.68 |
|
|
KDH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/29/2023
|
-0.10 / -0.31%
|
32.75
|
33.05
|
32.65
|
32.65
|
32.86
|
29.68
|
652,400
|
|
9/28/2023
|
+0.35 / +1.08%
|
32.10
|
33.00
|
31.50
|
32.75
|
32.21
|
29.77
|
1,073,900
|
|
9/27/2023
|
+0.90 / +2.86%
|
31.50
|
32.40
|
31.35
|
32.40
|
31.68
|
29.45
|
994,400
|
|
9/26/2023
|
0.00 / 0.00%
|
31.50
|
32.00
|
31.10
|
31.50
|
31.54
|
28.64
|
1,304,600
|
|
9/25/2023
|
-1.50 / -4.55%
|
33.00
|
33.45
|
30.80
|
31.50
|
32.41
|
28.64
|
1,957,800
|
|
9/22/2023
|
-1.80 / -5.17%
|
34.30
|
34.50
|
32.80
|
33.00
|
33.34
|
30.00
|
1,827,900
|
|
9/21/2023
|
-0.70 / -1.97%
|
35.50
|
35.60
|
34.70
|
34.80
|
35.10
|
31.64
|
2,947,900
|
|
9/20/2023
|
+1.50 / +4.41%
|
34.20
|
35.50
|
34.00
|
35.50
|
34.83
|
32.27
|
1,655,900
|
|
9/19/2023
|
-0.50 / -1.45%
|
34.60
|
34.70
|
33.75
|
34.00
|
34.14
|
30.91
|
941,900
|
|
9/18/2023
|
-0.10 / -0.29%
|
34.70
|
34.85
|
34.35
|
34.50
|
34.58
|
31.36
|
892,500
|
|
9/15/2023
|
0.00 / 0.00%
|
34.90
|
35.20
|
34.60
|
34.60
|
34.77
|
31.45
|
1,172,700
|
|
9/14/2023
|
-0.70 / -1.98%
|
35.30
|
35.40
|
34.40
|
34.60
|
34.76
|
31.45
|
903,200
|
|
9/13/2023
|
+0.10 / +0.28%
|
35.60
|
36.20
|
35.20
|
35.30
|
35.54
|
32.09
|
1,995,300
|
|
9/12/2023
|
+0.40 / +1.15%
|
34.80
|
35.50
|
34.75
|
35.20
|
34.99
|
32.00
|
2,251,900
|
|
9/11/2023
|
-1.40 / -3.87%
|
36.40
|
36.50
|
34.80
|
34.80
|
35.56
|
31.64
|
1,881,100
|
|
9/8/2023
|
-0.25 / -0.69%
|
36.50
|
36.50
|
36.10
|
36.20
|
36.28
|
32.91
|
2,145,700
|
|
9/7/2023
|
0.00 / 0.00%
|
36.60
|
37.05
|
36.35
|
36.45
|
36.66
|
33.14
|
2,214,400
|
|
9/6/2023
|
+0.15 / +0.41%
|
36.25
|
37.00
|
35.90
|
36.45
|
36.45
|
33.14
|
1,032,500
|
|
9/5/2023
|
-0.70 / -1.89%
|
37.00
|
37.00
|
36.00
|
36.30
|
36.40
|
33.00
|
2,597,200
|
|
8/31/2023
|
+1.15 / +3.21%
|
36.10
|
37.00
|
36.10
|
37.00
|
36.76
|
33.64
|
2,198,900
|
|
8/30/2023
|
+0.35 / +0.99%
|
35.55
|
36.00
|
35.50
|
35.85
|
35.73
|
32.59
|
1,205,600
|
|
8/29/2023
|
0.00 / 0.00%
|
35.60
|
36.00
|
35.25
|
35.50
|
35.52
|
32.27
|
1,589,900
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
5,123,600
|
6.90
|
-9.21%
|
|
|
AGG
|
1,581,100
|
26.30
|
-0.75%
|
|
|
API
|
1,068,800
|
10.30
|
-6.36%
|
|
|
ASM
|
3,481,200
|
12.20
|
-0.81%
|
|
|
BCR
|
3,130,600
|
6.60
|
-4.35%
|
|
|
BII
|
519,500
|
0.90
|
12.50%
|
|
|
BVL
|
0
|
11.00
|
0.00%
|
|
|
C21
|
800
|
18.60
|
14.81%
|
|
|
CCI
|
100
|
21.10
|
0.00%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|