|
|
Closing price on 4/10/2026
|
|
| Open |
26.35 |
| High |
26.85 |
| Low |
26.15 |
| Volume |
5,239,200 |
| Split-adjusted Price |
26.20 |
There is no data on 4/12/2026. Display data on 4/10/2026 instead.
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2026
|
0.00 / 0.00%
|
26.35
|
26.85
|
26.15
|
26.20
|
26.41
|
26.20
|
5,239,200
|
|
|
4/9/2026
|
+0.05 / +0.19%
|
26.05
|
26.95
|
25.95
|
26.20
|
26.48
|
26.20
|
6,210,500
|
|
|
4/8/2026
|
+1.15 / +4.60%
|
25.85
|
26.40
|
25.50
|
26.15
|
26.01
|
26.15
|
4,399,100
|
|
|
4/7/2026
|
0.00 / 0.00%
|
25.00
|
25.05
|
24.20
|
25.00
|
24.71
|
25.00
|
3,207,500
|
|
|
4/6/2026
|
-0.30 / -1.19%
|
25.30
|
25.50
|
24.70
|
25.00
|
25.05
|
25.00
|
3,122,700
|
|
|
4/3/2026
|
-0.85 / -3.25%
|
26.15
|
26.30
|
25.30
|
25.30
|
25.70
|
25.30
|
6,952,600
|
|
|
4/2/2026
|
-0.35 / -1.32%
|
26.30
|
26.45
|
26.00
|
26.15
|
26.20
|
26.15
|
3,261,100
|
|
|
4/1/2026
|
+0.50 / +1.92%
|
26.45
|
26.80
|
26.25
|
26.50
|
26.51
|
26.50
|
9,322,600
|
|
|
3/31/2026
|
-0.05 / -0.19%
|
26.40
|
26.40
|
25.75
|
26.00
|
26.03
|
26.00
|
4,193,600
|
|
|
3/30/2026
|
-0.35 / -1.33%
|
25.70
|
26.25
|
25.65
|
26.05
|
25.93
|
26.05
|
4,390,900
|
|
|
3/27/2026
|
+0.95 / +3.73%
|
25.45
|
26.50
|
25.30
|
26.40
|
26.12
|
26.40
|
4,704,200
|
|
|
3/26/2026
|
-0.40 / -1.55%
|
26.05
|
26.10
|
25.35
|
25.45
|
25.68
|
25.45
|
2,692,100
|
|
|
3/25/2026
|
+0.85 / +3.40%
|
25.40
|
26.20
|
25.15
|
25.85
|
25.77
|
25.85
|
5,263,200
|
|
|
3/24/2026
|
+1.00 / +4.17%
|
24.50
|
25.45
|
24.35
|
25.00
|
24.75
|
25.00
|
5,635,600
|
|
|
3/23/2026
|
-1.50 / -5.88%
|
25.60
|
25.60
|
23.85
|
24.00
|
24.51
|
24.00
|
4,659,400
|
|
|
3/20/2026
|
-0.75 / -2.86%
|
26.15
|
26.40
|
25.50
|
25.50
|
25.89
|
25.50
|
3,900,700
|
|
|
3/19/2026
|
+0.05 / +0.19%
|
25.70
|
26.65
|
25.55
|
26.25
|
26.30
|
26.25
|
3,792,700
|
|
|
3/18/2026
|
0.00 / 0.00%
|
26.20
|
26.25
|
25.80
|
26.20
|
26.07
|
26.20
|
9,666,500
|
|
|
3/17/2026
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.10
|
26.20
|
26.23
|
26.20
|
2,792,700
|
|
|
3/16/2026
|
+0.20 / +0.77%
|
26.20
|
26.75
|
25.90
|
26.20
|
26.25
|
26.20
|
3,573,400
|
|
|
3/13/2026
|
+0.40 / +1.56%
|
25.30
|
26.70
|
25.15
|
26.00
|
26.14
|
26.00
|
8,708,700
|
|
|
3/12/2026
|
-0.15 / -0.58%
|
25.70
|
25.80
|
25.05
|
25.60
|
25.47
|
25.60
|
2,316,000
|
|
|
3/11/2026
|
+0.70 / +2.79%
|
25.10
|
26.50
|
24.90
|
25.75
|
25.89
|
25.75
|
6,061,900
|
|
|
3/10/2026
|
+1.10 / +4.59%
|
24.50
|
25.35
|
24.00
|
25.05
|
24.63
|
25.05
|
7,878,700
|
|
|
3/9/2026
|
-1.75 / -6.81%
|
23.95
|
24.40
|
23.95
|
23.95
|
23.96
|
23.95
|
4,159,600
|
|
|
3/6/2026
|
-1.05 / -3.93%
|
26.80
|
27.00
|
25.65
|
25.70
|
25.99
|
25.70
|
4,170,500
|
|
|
3/5/2026
|
+0.50 / +1.90%
|
26.70
|
27.45
|
26.50
|
26.75
|
27.00
|
26.75
|
9,013,400
|
|
|
3/4/2026
|
-1.05 / -3.85%
|
27.10
|
27.20
|
25.50
|
26.25
|
26.11
|
26.25
|
6,883,800
|
|
|
3/3/2026
|
+0.15 / +0.55%
|
27.20
|
27.50
|
27.00
|
27.30
|
27.24
|
27.30
|
4,705,900
|
|
|
3/2/2026
|
-0.10 / -0.37%
|
26.15
|
27.45
|
26.15
|
27.15
|
26.94
|
27.15
|
8,036,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|