|
|
Closing price on 9/18/2026
|
|
| Open |
15.95 |
| High |
16.10 |
| Low |
15.75 |
| Volume |
8,132,600 |
| Split-adjusted Price |
15.80 |
There is no data on 9/20/2026. Display data on 9/18/2026 instead.
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2026
|
+0.20 / +1.28%
|
15.95
|
16.10
|
15.75
|
15.80
|
15.86
|
15.80
|
8,132,600
|
|
|
9/17/2026
|
+0.30 / +1.96%
|
15.20
|
16.25
|
15.20
|
15.60
|
15.74
|
15.60
|
6,790,800
|
|
|
9/16/2026
|
-0.30 / -1.92%
|
15.60
|
15.70
|
15.25
|
15.30
|
15.39
|
15.30
|
4,287,600
|
|
|
9/15/2026
|
-0.10 / -0.64%
|
15.55
|
15.85
|
15.50
|
15.60
|
15.68
|
15.60
|
4,229,300
|
|
|
9/14/2026
|
-0.60 / -3.68%
|
16.30
|
16.30
|
15.45
|
15.70
|
15.84
|
15.70
|
7,005,500
|
|
|
9/11/2026
|
-0.70 / -4.12%
|
16.90
|
16.95
|
16.20
|
16.30
|
16.47
|
16.30
|
6,525,600
|
|
|
9/10/2026
|
0.00 / 0.00%
|
16.90
|
17.05
|
16.75
|
17.00
|
16.89
|
17.00
|
3,097,400
|
|
|
9/9/2026
|
-0.20 / -1.16%
|
17.20
|
17.30
|
16.85
|
17.00
|
17.04
|
17.00
|
5,114,800
|
|
|
9/8/2026
|
-0.15 / -0.86%
|
17.35
|
17.45
|
17.15
|
17.20
|
17.27
|
17.20
|
7,384,000
|
|
|
9/7/2026
|
+0.05 / +0.29%
|
17.30
|
17.65
|
17.15
|
17.35
|
17.37
|
17.35
|
4,346,400
|
|
|
9/4/2026
|
-0.30 / -1.70%
|
17.65
|
17.75
|
17.25
|
17.30
|
17.35
|
17.30
|
6,937,100
|
|
|
9/3/2026
|
-0.60 / -3.30%
|
18.05
|
18.10
|
17.50
|
17.60
|
17.70
|
17.60
|
6,710,000
|
|
|
8/28/2026
|
-0.20 / -1.09%
|
18.40
|
18.40
|
18.10
|
18.20
|
18.23
|
18.20
|
4,350,100
|
|
|
8/27/2026
|
0.00 / 0.00%
|
18.45
|
18.55
|
18.20
|
18.40
|
18.36
|
18.40
|
3,546,500
|
|
|
8/26/2026
|
+0.20 / +1.10%
|
18.30
|
18.50
|
18.00
|
18.40
|
18.27
|
18.40
|
5,465,800
|
|
|
8/25/2026
|
-0.35 / -1.89%
|
18.55
|
18.55
|
18.15
|
18.20
|
18.28
|
18.20
|
5,387,300
|
|
|
8/24/2026
|
+0.55 / +3.06%
|
18.20
|
18.80
|
18.00
|
18.55
|
18.36
|
18.55
|
11,393,900
|
|
|
8/21/2026
|
+0.85 / +4.96%
|
17.20
|
18.10
|
17.10
|
18.00
|
17.71
|
18.00
|
6,264,700
|
|
|
8/20/2026
|
-0.25 / -1.44%
|
17.45
|
17.50
|
17.10
|
17.15
|
17.23
|
17.15
|
3,451,100
|
|
|
8/19/2026
|
-0.30 / -1.69%
|
17.70
|
17.75
|
17.05
|
17.40
|
17.41
|
17.40
|
5,095,400
|
|
|
8/18/2026
|
-0.30 / -1.67%
|
18.05
|
18.10
|
17.60
|
17.70
|
17.79
|
17.70
|
3,994,300
|
|
|
8/17/2026
|
+0.30 / +1.69%
|
17.70
|
18.20
|
17.65
|
18.00
|
17.89
|
18.00
|
4,434,800
|
|
|
8/14/2026
|
-0.05 / -0.28%
|
17.75
|
18.25
|
17.45
|
17.70
|
17.74
|
17.70
|
6,168,200
|
|
|
8/13/2026
|
-0.40 / -2.20%
|
18.20
|
18.25
|
17.70
|
17.75
|
17.89
|
17.75
|
6,676,258
|
|
|
8/12/2026
|
-0.05 / -0.27%
|
18.25
|
18.35
|
17.90
|
18.15
|
18.12
|
18.15
|
5,105,300
|
|
|
8/11/2026
|
+0.05 / +0.28%
|
18.20
|
18.40
|
18.10
|
18.20
|
18.24
|
18.20
|
5,312,600
|
|
|
8/10/2026
|
+0.20 / +1.11%
|
18.00
|
18.25
|
17.90
|
18.15
|
18.10
|
18.15
|
4,509,300
|
|
|
8/7/2026
|
+0.15 / +0.84%
|
17.80
|
18.05
|
17.70
|
17.95
|
17.94
|
17.95
|
3,369,100
|
|
|
8/6/2026
|
-0.35 / -1.93%
|
18.15
|
18.20
|
17.65
|
17.80
|
17.82
|
17.80
|
4,018,600
|
|
|
8/5/2026
|
+0.15 / +0.83%
|
18.25
|
18.70
|
18.00
|
18.15
|
18.36
|
18.15
|
8,270,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|