|
|
Closing price on 10/9/2026
|
|
| Open |
13.00 |
| High |
13.75 |
| Low |
13.00 |
| Volume |
6,109,200 |
| Split-adjusted Price |
13.40 |
There is no data on 10/11/2026. Display data on 10/9/2026 instead.
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2026
|
+0.15 / +1.13%
|
13.00
|
13.75
|
13.00
|
13.40
|
13.29
|
13.40
|
6,109,200
|
|
|
10/8/2026
|
-0.30 / -2.21%
|
13.50
|
13.60
|
13.10
|
13.25
|
13.31
|
13.25
|
3,620,100
|
|
|
10/7/2026
|
+0.05 / +0.37%
|
13.65
|
13.75
|
13.50
|
13.55
|
13.61
|
13.55
|
2,609,600
|
|
|
10/6/2026
|
-0.15 / -1.00%
|
15.00
|
15.00
|
14.60
|
14.85
|
14.77
|
13.50
|
14,592,600
|
|
|
10/5/2026
|
-0.10 / -0.66%
|
15.10
|
15.20
|
14.90
|
15.00
|
15.02
|
13.64
|
4,679,100
|
|
|
10/2/2026
|
-0.05 / -0.33%
|
15.20
|
15.20
|
14.95
|
15.10
|
15.07
|
13.73
|
3,169,700
|
|
|
10/1/2026
|
-0.20 / -1.30%
|
15.25
|
15.35
|
15.00
|
15.15
|
15.17
|
13.77
|
3,261,000
|
|
|
9/30/2026
|
0.00 / 0.00%
|
15.45
|
15.55
|
15.25
|
15.35
|
15.38
|
13.95
|
4,463,600
|
|
|
9/29/2026
|
+0.05 / +0.33%
|
15.25
|
15.60
|
15.10
|
15.35
|
15.31
|
13.95
|
6,106,700
|
|
|
9/28/2026
|
-0.40 / -2.55%
|
15.70
|
15.70
|
14.95
|
15.30
|
15.17
|
13.91
|
9,504,300
|
|
|
9/25/2026
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.50
|
15.70
|
15.61
|
14.27
|
2,990,000
|
|
|
9/24/2026
|
-0.15 / -0.95%
|
15.75
|
15.85
|
15.60
|
15.70
|
15.68
|
14.27
|
3,391,400
|
|
|
9/23/2026
|
-0.15 / -0.94%
|
16.05
|
16.05
|
15.70
|
15.85
|
15.88
|
14.41
|
3,376,100
|
|
|
9/22/2026
|
+0.15 / +0.95%
|
15.95
|
16.10
|
15.80
|
16.00
|
15.97
|
14.55
|
2,910,400
|
|
|
9/21/2026
|
+0.05 / +0.32%
|
15.90
|
16.25
|
15.75
|
15.85
|
15.95
|
14.41
|
4,338,300
|
|
|
9/18/2026
|
+0.20 / +1.28%
|
15.95
|
16.10
|
15.75
|
15.80
|
15.86
|
14.36
|
8,132,600
|
|
|
9/17/2026
|
+0.30 / +1.96%
|
15.20
|
16.25
|
15.20
|
15.60
|
15.74
|
14.18
|
6,790,800
|
|
|
9/16/2026
|
-0.30 / -1.92%
|
15.60
|
15.70
|
15.25
|
15.30
|
15.39
|
13.91
|
4,287,600
|
|
|
9/15/2026
|
-0.10 / -0.64%
|
15.55
|
15.85
|
15.50
|
15.60
|
15.68
|
14.18
|
4,229,300
|
|
|
9/14/2026
|
-0.60 / -3.68%
|
16.30
|
16.30
|
15.45
|
15.70
|
15.84
|
14.27
|
7,005,500
|
|
|
9/11/2026
|
-0.70 / -4.12%
|
16.90
|
16.95
|
16.20
|
16.30
|
16.47
|
14.82
|
6,525,600
|
|
|
9/10/2026
|
0.00 / 0.00%
|
16.90
|
17.05
|
16.75
|
17.00
|
16.89
|
15.45
|
3,097,400
|
|
|
9/9/2026
|
-0.20 / -1.16%
|
17.20
|
17.30
|
16.85
|
17.00
|
17.04
|
15.45
|
5,114,800
|
|
|
9/8/2026
|
-0.15 / -0.86%
|
17.35
|
17.45
|
17.15
|
17.20
|
17.27
|
15.64
|
7,384,000
|
|
|
9/7/2026
|
+0.05 / +0.29%
|
17.30
|
17.65
|
17.15
|
17.35
|
17.37
|
15.77
|
4,346,400
|
|
|
9/4/2026
|
-0.30 / -1.70%
|
17.65
|
17.75
|
17.25
|
17.30
|
17.35
|
15.73
|
6,937,100
|
|
|
9/3/2026
|
-0.60 / -3.30%
|
18.05
|
18.10
|
17.50
|
17.60
|
17.70
|
16.00
|
6,710,000
|
|
|
8/28/2026
|
-0.20 / -1.09%
|
18.40
|
18.40
|
18.10
|
18.20
|
18.23
|
16.55
|
4,350,100
|
|
|
8/27/2026
|
0.00 / 0.00%
|
18.45
|
18.55
|
18.20
|
18.40
|
18.36
|
16.73
|
3,546,500
|
|
|
8/26/2026
|
+0.20 / +1.10%
|
18.30
|
18.50
|
18.00
|
18.40
|
18.27
|
16.73
|
5,465,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|