>>3 Dividend Stocks for a Richer Retirement<< (sponsored)
Historical Stock Price
ETFs Holding KND »    Stock Splits Calendar »
Home Free Dividend Report Stock Splits Calendar KND Historical Stock Prices Preferred Stock Newsletter KND Options Chain Stock Message Boards



Video: Compound Annual Growth Rate (CAGR) Definition
KND Historical Price Range
Date Open High Low Close Volume
06/26/2018 $8.95 $9.05 $8.95 $9.05 1.08M
06/27/2018 $9.05 $9.05 $9.00 $9.00 625.70K
06/28/2018 $9.00 $9.05 $9.00 $9.05 419.90K
06/29/2018 $9.00 $9.05 $8.95 $9.00 5.45M
07/02/2018 $0.01 $0.01 $0.01 $0.01 0
About KND
Kindred Healthcare is a healthcare services company, which operates a home health, hospice and community care business, transitional care hospitals, inpatient rehabilitation hospitals (IRFs), and a contract rehabilitation services business across the U.S. Co. is organized into three operating divisions: the Kindred at Home, which provides home health, hospice, and community care services; the hospital, which provides long-term acute care services; and the Kindred Rehabilitation Services, which operates IRFs, manages hospital-based acute rehabilitation units and provides rehabilitation services, including physical and occupational therapies and speech pathology services.
KND historical stock prices picture
KND (KND) has the following price history information. Looking back at KND historical stock prices for the last five trading days, on June 26, 2018, KND opened at $8.95, traded as high as $9.05 and as low as $8.95, and closed at $9.05. Trading volume was a total of 1.08M shares. On June 27, 2018, KND opened at $9.05, traded as high as $9.05 and as low as $9.00, and closed at $9.00. Trading volume was a total of 625.70K shares. On June 28, 2018, KND opened at $9.00, traded as high as $9.05 and as low as $9.00, and closed at $9.05. Trading volume was a total of 419.90K shares. On June 29, 2018, KND opened at $9.00, traded as high as $9.05 and as low as $8.95, and closed at $9.00. Trading volume was a total of 5.45M shares. On July 02, 2018, KND opened at $0.01, traded as high as $0.01 and as low as $0.01, and closed at $0.01. Trading volume was a total of 0 shares.

KND Historical Stock Prices By Date:

KND historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into KND shares, starting with a $10,000 purchase of KND, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 09/16/2016
End date: 07/02/2018
Start price/share: $9.91
End price/share: $0.01
Starting shares: 1,009.08
Ending shares: 938,594.38
Dividends reinvested/share: $9.24
Total return: -6.14%
Average Annual Total Return: -3.47%
Starting investment: $10,000.00
Ending investment: $9,386.81
Years: 1.79
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 09/16/2016
End date: 07/02/2018
Start price/share: $9.91
End price/share: $0.01
Dividends collected/share: $9.24
Total return: -6.66%
Average Annual Total Return: -3.77%
Starting investment: $10,000.00
Ending investment: $9,334.61
Years: 1.79
KND Historical Closing Prices
Date Close
06/26/2018$9.05
06/27/2018$9.00
06/28/2018$9.05
06/29/2018$9.00
07/02/2018$0.01
Healthcare Historical Prices
KND is categorized under the Healthcare sector; below are some other companies in the same sector:

KOOL Historical Stock Prices
KPTI Historical Stock Prices
KRYS Historical Stock Prices
KTWO Historical Stock Prices
KURA Historical Stock Prices
KYTH Historical Stock Prices
LBIO Historical Stock Prices
LBMH Historical Stock Prices
LCAV Historical Stock Prices
LCI Historical Stock Prices

Also explore: KND shares outstanding history

Email EnvelopeFree KND Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

KND Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.