|
Closing price on 9/7/2022
|
|
Open |
36.20 |
High |
36.30 |
Low |
35.25 |
Volume |
1,357,400 |
Split-adjusted Price |
32.09 |
|
|
KDH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/7/2022
|
-0.90 / -2.49%
|
36.20
|
36.30
|
35.25
|
35.30
|
35.76
|
32.09
|
1,357,400
|
|
9/6/2022
|
-0.60 / -1.63%
|
36.80
|
37.00
|
36.05
|
36.20
|
36.40
|
32.91
|
2,613,400
|
|
9/5/2022
|
-0.20 / -0.54%
|
37.15
|
37.45
|
36.60
|
36.80
|
36.88
|
33.45
|
927,700
|
|
8/31/2022
|
-0.70 / -1.86%
|
37.70
|
37.75
|
37.00
|
37.00
|
37.36
|
33.64
|
1,046,700
|
|
8/30/2022
|
+0.10 / +0.27%
|
37.60
|
38.05
|
37.60
|
37.70
|
37.78
|
34.27
|
606,400
|
|
8/29/2022
|
-0.75 / -1.96%
|
38.00
|
38.05
|
37.40
|
37.60
|
37.72
|
34.18
|
996,400
|
|
8/26/2022
|
+0.15 / +0.39%
|
37.95
|
38.55
|
37.95
|
38.35
|
38.33
|
34.86
|
676,700
|
|
8/25/2022
|
+0.45 / +1.19%
|
37.75
|
38.30
|
37.75
|
38.20
|
38.04
|
34.73
|
660,700
|
|
8/24/2022
|
+0.05 / +0.13%
|
37.80
|
38.00
|
37.60
|
37.75
|
37.78
|
34.32
|
1,065,700
|
|
8/23/2022
|
0.00 / 0.00%
|
37.50
|
37.70
|
36.95
|
37.70
|
37.29
|
34.27
|
1,371,400
|
|
8/22/2022
|
-1.00 / -2.58%
|
38.60
|
38.60
|
37.70
|
37.70
|
38.10
|
34.27
|
946,500
|
|
8/19/2022
|
-0.60 / -1.53%
|
39.30
|
39.40
|
38.50
|
38.70
|
38.89
|
35.18
|
790,200
|
|
8/18/2022
|
0.00 / 0.00%
|
39.30
|
39.65
|
39.25
|
39.30
|
39.41
|
35.73
|
1,082,900
|
|
8/17/2022
|
+0.45 / +1.16%
|
38.90
|
39.30
|
38.85
|
39.30
|
39.12
|
35.73
|
1,175,500
|
|
8/16/2022
|
+0.05 / +0.13%
|
38.80
|
39.30
|
38.65
|
38.85
|
38.89
|
35.32
|
699,600
|
|
8/15/2022
|
0.00 / 0.00%
|
38.85
|
38.90
|
38.60
|
38.80
|
38.75
|
35.27
|
1,005,200
|
|
8/12/2022
|
-0.20 / -0.51%
|
38.80
|
38.95
|
38.60
|
38.80
|
38.71
|
35.27
|
939,700
|
|
8/11/2022
|
+0.25 / +0.65%
|
39.00
|
39.20
|
38.90
|
39.00
|
39.01
|
35.45
|
1,153,100
|
|
8/10/2022
|
+0.40 / +1.04%
|
38.40
|
38.85
|
38.30
|
38.75
|
38.71
|
35.23
|
740,600
|
|
8/9/2022
|
-0.25 / -0.65%
|
38.60
|
38.65
|
38.30
|
38.35
|
38.48
|
34.86
|
733,100
|
|
8/8/2022
|
-0.10 / -0.26%
|
38.70
|
39.00
|
38.20
|
38.60
|
38.65
|
35.09
|
657,100
|
|
8/5/2022
|
-0.30 / -0.77%
|
38.90
|
38.90
|
38.45
|
38.70
|
38.66
|
35.18
|
635,500
|
|
8/4/2022
|
+0.05 / +0.13%
|
38.95
|
39.10
|
38.65
|
39.00
|
38.86
|
35.45
|
980,100
|
|
8/3/2022
|
+0.05 / +0.13%
|
38.20
|
38.95
|
38.20
|
38.95
|
38.73
|
35.41
|
933,000
|
|
8/2/2022
|
+0.40 / +1.04%
|
38.40
|
39.00
|
37.90
|
38.90
|
38.61
|
35.36
|
1,422,300
|
|
8/1/2022
|
+1.00 / +2.67%
|
37.60
|
38.80
|
37.50
|
38.50
|
38.23
|
35.00
|
763,300
|
|
7/29/2022
|
-0.50 / -1.32%
|
38.15
|
38.60
|
37.45
|
37.50
|
37.96
|
34.09
|
1,459,300
|
|
7/28/2022
|
+0.70 / +1.88%
|
37.30
|
38.20
|
37.25
|
38.00
|
37.88
|
34.55
|
692,800
|
|
7/27/2022
|
+0.25 / +0.67%
|
36.95
|
37.60
|
36.85
|
37.30
|
37.31
|
33.91
|
649,500
|
|
7/26/2022
|
+0.75 / +2.07%
|
36.30
|
37.10
|
36.25
|
37.05
|
36.79
|
33.68
|
1,158,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|