|
|
Closing price on 2/2/2026
|
|
| Open |
27.60 |
| High |
27.60 |
| Low |
26.50 |
| Volume |
5,167,100 |
| Split-adjusted Price |
27.20 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2026
|
-0.30 / -1.09%
|
27.60
|
27.60
|
26.50
|
27.20
|
26.99
|
27.20
|
5,167,100
|
|
|
1/30/2026
|
+0.60 / +2.23%
|
27.10
|
28.00
|
26.85
|
27.50
|
27.45
|
27.50
|
18,499,600
|
|
|
1/29/2026
|
0.00 / 0.00%
|
27.00
|
27.35
|
26.50
|
26.90
|
26.96
|
26.90
|
3,483,500
|
|
|
1/28/2026
|
+0.20 / +0.75%
|
26.90
|
27.40
|
25.90
|
26.90
|
26.58
|
26.90
|
10,568,500
|
|
|
1/27/2026
|
-0.95 / -3.44%
|
27.70
|
27.80
|
26.55
|
26.70
|
26.88
|
26.70
|
8,241,400
|
|
|
1/26/2026
|
-1.25 / -4.33%
|
29.10
|
29.10
|
27.50
|
27.65
|
28.15
|
27.65
|
5,461,600
|
|
|
1/23/2026
|
-0.40 / -1.37%
|
29.55
|
29.55
|
28.70
|
28.90
|
28.95
|
28.90
|
2,905,900
|
|
|
1/22/2026
|
+0.60 / +2.09%
|
28.70
|
30.30
|
28.10
|
29.30
|
29.26
|
29.30
|
10,156,500
|
|
|
1/21/2026
|
-0.60 / -2.05%
|
29.20
|
29.55
|
28.50
|
28.70
|
28.90
|
28.70
|
6,517,100
|
|
|
1/20/2026
|
0.00 / 0.00%
|
29.30
|
29.65
|
28.95
|
29.30
|
29.14
|
29.30
|
6,271,070
|
|
|
1/19/2026
|
-0.45 / -1.51%
|
29.90
|
29.95
|
29.30
|
29.30
|
29.54
|
29.30
|
5,483,700
|
|
|
1/16/2026
|
-0.35 / -1.16%
|
30.40
|
30.85
|
29.65
|
29.75
|
30.17
|
29.75
|
6,436,700
|
|
|
1/15/2026
|
+1.05 / +3.61%
|
28.75
|
30.30
|
28.65
|
30.10
|
29.74
|
30.10
|
9,028,300
|
|
|
1/14/2026
|
-0.95 / -3.17%
|
29.95
|
30.05
|
28.75
|
29.05
|
29.33
|
29.05
|
8,278,700
|
|
|
1/13/2026
|
+0.80 / +2.74%
|
30.00
|
30.35
|
29.90
|
30.00
|
30.06
|
30.00
|
5,735,900
|
|
|
1/12/2026
|
+0.60 / +2.10%
|
28.70
|
29.85
|
28.25
|
29.20
|
29.19
|
29.20
|
6,489,400
|
|
|
1/9/2026
|
-1.90 / -6.23%
|
30.50
|
30.60
|
28.50
|
28.60
|
29.11
|
28.60
|
15,333,500
|
|
|
1/8/2026
|
-0.85 / -2.71%
|
31.40
|
31.60
|
30.20
|
30.50
|
30.77
|
30.50
|
8,470,100
|
|
|
1/7/2026
|
-0.50 / -1.57%
|
31.85
|
31.85
|
31.05
|
31.35
|
31.28
|
31.35
|
5,218,500
|
|
|
1/6/2026
|
-0.05 / -0.16%
|
32.05
|
32.05
|
31.45
|
31.85
|
31.74
|
31.85
|
4,626,900
|
|
|
1/5/2026
|
+0.40 / +1.27%
|
31.50
|
32.50
|
30.85
|
31.90
|
31.59
|
31.90
|
6,288,800
|
|
|
12/31/2025
|
0.00 / 0.00%
|
31.50
|
31.60
|
31.10
|
31.50
|
31.36
|
31.50
|
2,300,200
|
|
|
12/30/2025
|
-0.20 / -0.63%
|
31.80
|
31.85
|
31.20
|
31.50
|
31.49
|
31.50
|
3,061,200
|
|
|
12/29/2025
|
-0.35 / -1.09%
|
32.00
|
32.05
|
31.70
|
31.70
|
31.87
|
31.70
|
2,135,600
|
|
|
12/26/2025
|
-0.10 / -0.31%
|
31.70
|
32.05
|
30.65
|
32.05
|
31.49
|
32.05
|
4,575,100
|
|
|
12/25/2025
|
-0.80 / -2.43%
|
32.95
|
32.95
|
32.15
|
32.15
|
32.39
|
32.15
|
3,377,000
|
|
|
12/24/2025
|
-0.05 / -0.15%
|
32.80
|
33.05
|
32.60
|
32.95
|
32.88
|
32.95
|
5,580,500
|
|
|
12/23/2025
|
-0.15 / -0.45%
|
33.20
|
33.20
|
32.55
|
33.00
|
32.86
|
33.00
|
3,199,500
|
|
|
12/22/2025
|
+0.50 / +1.53%
|
32.55
|
33.15
|
32.55
|
33.15
|
32.92
|
33.15
|
6,293,800
|
|
|
12/19/2025
|
+0.55 / +1.71%
|
32.10
|
32.70
|
31.85
|
32.65
|
32.44
|
32.65
|
4,196,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|