|
|
Closing price on 2/14/2025
|
|
| Open |
33.80 |
| High |
34.00 |
| Low |
33.65 |
| Volume |
1,067,300 |
| Split-adjusted Price |
33.85 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2025
|
+0.05 / +0.15%
|
33.80
|
34.00
|
33.65
|
33.85
|
33.83
|
33.85
|
1,067,300
|
|
|
2/13/2025
|
-0.20 / -0.59%
|
34.00
|
34.00
|
33.30
|
33.80
|
33.57
|
33.80
|
2,486,000
|
|
|
2/12/2025
|
-0.15 / -0.44%
|
34.30
|
34.30
|
33.75
|
34.00
|
33.92
|
34.00
|
1,506,300
|
|
|
2/11/2025
|
+0.15 / +0.44%
|
34.00
|
34.15
|
33.75
|
34.15
|
33.89
|
34.15
|
1,802,000
|
|
|
2/10/2025
|
-0.55 / -1.59%
|
34.30
|
34.55
|
34.00
|
34.00
|
34.13
|
34.00
|
1,730,300
|
|
|
2/7/2025
|
-0.05 / -0.14%
|
34.60
|
34.60
|
34.15
|
34.55
|
34.35
|
34.55
|
1,668,700
|
|
|
2/6/2025
|
-0.25 / -0.72%
|
34.85
|
34.90
|
34.20
|
34.60
|
34.46
|
34.60
|
2,190,200
|
|
|
2/5/2025
|
+0.10 / +0.29%
|
34.80
|
35.25
|
34.80
|
34.85
|
35.03
|
34.85
|
2,720,000
|
|
|
2/4/2025
|
+0.20 / +0.58%
|
34.55
|
34.75
|
34.35
|
34.75
|
34.58
|
34.75
|
2,039,200
|
|
|
2/3/2025
|
-0.20 / -0.58%
|
34.50
|
34.55
|
34.25
|
34.55
|
34.46
|
34.55
|
1,247,100
|
|
|
1/24/2025
|
+0.20 / +0.58%
|
34.70
|
34.75
|
34.45
|
34.75
|
34.65
|
34.75
|
1,954,100
|
|
|
1/23/2025
|
+0.25 / +0.73%
|
34.45
|
34.55
|
34.15
|
34.55
|
34.41
|
34.55
|
1,472,700
|
|
|
1/22/2025
|
-0.10 / -0.29%
|
34.40
|
34.40
|
34.05
|
34.30
|
34.20
|
34.30
|
911,000
|
|
|
1/21/2025
|
-0.15 / -0.43%
|
34.55
|
34.55
|
34.20
|
34.40
|
34.38
|
34.40
|
1,182,858
|
|
|
1/20/2025
|
+0.15 / +0.44%
|
34.40
|
34.55
|
34.30
|
34.55
|
34.45
|
34.55
|
963,100
|
|
|
1/17/2025
|
+0.05 / +0.15%
|
34.10
|
34.45
|
34.00
|
34.40
|
34.31
|
34.40
|
1,778,366
|
|
|
1/16/2025
|
+0.15 / +0.44%
|
34.05
|
34.45
|
33.75
|
34.35
|
34.02
|
34.35
|
2,846,700
|
|
|
1/15/2025
|
+0.05 / +0.15%
|
34.35
|
34.55
|
34.15
|
34.20
|
34.29
|
34.20
|
2,510,300
|
|
|
1/14/2025
|
-0.30 / -0.87%
|
34.30
|
34.50
|
34.00
|
34.15
|
34.31
|
34.15
|
1,431,800
|
|
|
1/13/2025
|
+0.45 / +1.32%
|
33.95
|
34.60
|
33.55
|
34.45
|
34.03
|
34.45
|
1,272,600
|
|
|
1/10/2025
|
+0.05 / +0.15%
|
33.85
|
34.25
|
33.85
|
34.00
|
34.03
|
34.00
|
918,100
|
|
|
1/9/2025
|
+0.15 / +0.44%
|
33.95
|
34.25
|
33.85
|
33.95
|
34.02
|
33.95
|
1,562,300
|
|
|
1/8/2025
|
-0.05 / -0.15%
|
34.00
|
34.00
|
33.50
|
33.80
|
33.68
|
33.80
|
1,752,700
|
|
|
1/7/2025
|
-0.95 / -2.73%
|
34.60
|
34.90
|
33.85
|
33.85
|
34.22
|
33.85
|
2,248,000
|
|
|
1/6/2025
|
0.00 / 0.00%
|
34.65
|
35.20
|
34.65
|
34.80
|
34.95
|
34.80
|
1,638,900
|
|
|
1/3/2025
|
-0.35 / -1.00%
|
34.95
|
35.10
|
34.70
|
34.80
|
34.84
|
34.80
|
1,607,100
|
|
|
1/2/2025
|
-0.95 / -2.63%
|
35.60
|
35.80
|
34.75
|
35.15
|
35.04
|
35.15
|
3,073,400
|
|
|
12/31/2024
|
-0.05 / -0.14%
|
36.20
|
36.20
|
35.35
|
36.10
|
35.97
|
36.10
|
2,588,100
|
|
|
12/30/2024
|
+0.35 / +0.98%
|
35.60
|
36.15
|
35.50
|
36.15
|
35.97
|
36.15
|
2,774,000
|
|
|
12/27/2024
|
-0.05 / -0.14%
|
35.90
|
35.90
|
35.55
|
35.80
|
35.72
|
35.80
|
2,505,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|