|
|
Closing price on 5/5/2025
|
|
| Open |
26.65 |
| High |
27.40 |
| Low |
26.35 |
| Volume |
2,151,600 |
| Split-adjusted Price |
24.68 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2025
|
+0.80 / +3.04%
|
26.65
|
27.40
|
26.35
|
27.15
|
26.94
|
24.68
|
2,151,600
|
|
|
4/29/2025
|
-0.35 / -1.31%
|
26.70
|
26.85
|
26.35
|
26.35
|
26.51
|
23.95
|
2,854,800
|
|
|
4/28/2025
|
-0.50 / -1.84%
|
27.20
|
27.20
|
26.55
|
26.70
|
26.71
|
24.27
|
1,395,800
|
|
|
4/25/2025
|
+0.10 / +0.37%
|
26.90
|
27.20
|
26.50
|
27.20
|
26.96
|
24.73
|
3,869,900
|
|
|
4/24/2025
|
+0.25 / +0.93%
|
27.05
|
27.45
|
26.85
|
27.10
|
27.09
|
24.64
|
2,754,100
|
|
|
4/23/2025
|
+0.65 / +2.48%
|
26.60
|
27.10
|
26.10
|
26.85
|
26.73
|
24.41
|
3,157,700
|
|
|
4/22/2025
|
-0.80 / -2.96%
|
26.80
|
27.00
|
25.15
|
26.20
|
25.79
|
23.82
|
5,091,000
|
|
|
4/21/2025
|
+0.15 / +0.56%
|
26.80
|
27.05
|
26.45
|
27.00
|
26.78
|
24.55
|
1,980,100
|
|
|
4/18/2025
|
-0.05 / -0.19%
|
27.00
|
27.35
|
26.75
|
26.85
|
27.00
|
24.41
|
2,516,900
|
|
|
4/17/2025
|
+0.10 / +0.37%
|
26.15
|
26.90
|
26.00
|
26.90
|
26.53
|
24.45
|
2,861,900
|
|
|
4/16/2025
|
-0.25 / -0.92%
|
27.00
|
27.00
|
26.20
|
26.80
|
26.58
|
24.36
|
3,384,900
|
|
|
4/15/2025
|
-0.75 / -2.70%
|
27.20
|
27.45
|
26.55
|
27.05
|
27.00
|
24.59
|
3,748,500
|
|
|
4/14/2025
|
+0.30 / +1.09%
|
27.50
|
28.05
|
26.40
|
27.80
|
27.15
|
25.27
|
5,241,700
|
|
|
4/11/2025
|
+1.60 / +6.18%
|
25.85
|
27.70
|
24.30
|
27.50
|
26.08
|
25.00
|
8,115,000
|
|
|
4/10/2025
|
+1.65 / +6.80%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
23.55
|
4,429,000
|
|
|
4/9/2025
|
-1.80 / -6.91%
|
24.25
|
24.25
|
24.25
|
24.25
|
24.25
|
22.05
|
1,262,800
|
|
|
4/8/2025
|
-1.95 / -6.96%
|
26.10
|
26.30
|
26.05
|
26.05
|
26.07
|
23.68
|
4,606,440
|
|
|
4/4/2025
|
-1.75 / -5.88%
|
27.70
|
28.50
|
27.70
|
28.00
|
27.77
|
25.45
|
9,814,300
|
|
|
4/3/2025
|
-2.20 / -6.89%
|
30.10
|
31.10
|
29.75
|
29.75
|
29.91
|
27.05
|
3,714,900
|
|
|
4/2/2025
|
-0.65 / -1.99%
|
32.55
|
32.55
|
31.95
|
31.95
|
32.03
|
29.05
|
3,626,100
|
|
|
4/1/2025
|
0.00 / 0.00%
|
32.70
|
32.75
|
31.85
|
32.60
|
32.24
|
29.64
|
4,842,400
|
|
|
3/31/2025
|
+0.05 / +0.15%
|
32.50
|
33.00
|
32.30
|
32.60
|
32.65
|
29.64
|
4,335,500
|
|
|
3/28/2025
|
+0.10 / +0.31%
|
32.55
|
32.55
|
32.30
|
32.55
|
32.46
|
29.59
|
2,229,200
|
|
|
3/27/2025
|
+0.45 / +1.41%
|
32.20
|
32.60
|
32.20
|
32.45
|
32.41
|
29.50
|
2,167,700
|
|
|
3/26/2025
|
-0.75 / -2.29%
|
32.75
|
32.80
|
32.00
|
32.00
|
32.35
|
29.09
|
3,544,500
|
|
|
3/25/2025
|
+0.15 / +0.46%
|
32.70
|
32.80
|
32.30
|
32.75
|
32.55
|
29.77
|
2,967,900
|
|
|
3/24/2025
|
+0.20 / +0.62%
|
32.30
|
32.60
|
31.95
|
32.60
|
32.23
|
29.64
|
1,755,700
|
|
|
3/21/2025
|
0.00 / 0.00%
|
32.10
|
32.45
|
32.10
|
32.40
|
32.26
|
29.45
|
2,157,000
|
|
|
3/20/2025
|
-0.20 / -0.61%
|
32.75
|
32.75
|
31.90
|
32.40
|
32.23
|
29.45
|
3,146,100
|
|
|
3/19/2025
|
0.00 / 0.00%
|
32.55
|
32.60
|
32.00
|
32.60
|
32.28
|
29.64
|
3,087,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:05:00 PM
|
|
|
|
|