KB Home

KBH
🏛️ usa →
64.15
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 44.50 45.00 44.30 44.73 0.6M
2021-12-30 45.32 45.44 44.47 44.55 0.5M
2021-12-29 44.67 45.33 44.62 45.13 1.1M
2021-12-28 44.01 45.25 44.01 44.69 1.4M
2021-12-27 43.55 44.19 43.40 44.17 1.1M
2021-12-23 43.67 43.81 43.23 43.42 0.7M
2021-12-22 41.78 43.41 41.62 43.39 1.0M
2021-12-21 41.14 41.98 41.04 41.96 1.0M
2021-12-20 41.35 41.60 39.88 40.58 1.3M
2021-12-17 42.78 43.12 41.78 41.97 3.1M
2021-12-16 43.71 44.04 43.05 43.17 1.1M
2021-12-15 43.50 44.32 43.20 44.17 1.4M
2021-12-14 43.41 43.85 42.86 43.28 1.4M
2021-12-13 45.66 45.83 43.61 43.86 1.3M
2021-12-10 44.33 44.64 43.83 44.61 0.9M
2021-12-09 44.07 44.95 43.76 43.91 1.0M
2021-12-08 44.48 44.85 43.91 44.33 1.3M
2021-12-07 44.71 44.86 43.84 44.12 1.1M
2021-12-06 42.87 44.62 42.48 44.31 1.6M
2021-12-03 42.47 42.59 41.54 42.21 1.9M
2021-12-02 40.36 42.33 39.87 42.08 1.6M
2021-12-01 40.85 41.63 39.83 39.84 1.2M
2021-11-30 41.25 41.98 39.83 39.99 2.1M
2021-11-29 42.56 42.70 41.19 41.47 1.3M
2021-11-26 42.72 43.25 41.55 42.19 0.8M
2021-11-24 43.83 44.15 43.52 43.54 1.0M
2021-11-23 42.65 44.08 42.24 43.97 1.6M
2021-11-22 44.00 44.09 42.63 42.65 1.5M
2021-11-19 43.87 44.81 43.42 43.49 1.9M
2021-11-18 44.01 44.18 43.30 44.11 1.1M
2021-11-17 43.53 43.89 42.93 43.81 1.2M
2021-11-16 42.11 43.69 42.04 43.41 1.7M
2021-11-15 42.72 42.72 42.08 42.25 1.1M
2021-11-12 42.07 42.69 41.81 42.65 1.2M
2021-11-11 41.75 42.11 41.59 41.89 0.9M
2021-11-10 42.27 42.62 41.29 41.47 1.1M
2021-11-09 42.25 43.16 42.18 42.62 1.5M
2021-11-08 42.49 42.62 41.65 42.00 0.7M
2021-11-05 42.13 42.70 41.89 42.40 0.8M
2021-11-04 41.90 42.41 41.32 41.50 1.0M
2021-11-03 40.83 42.29 40.58 41.55 1.1M
2021-11-02 41.67 41.67 40.35 40.69 1.2M
2021-11-01 40.08 41.61 40.08 41.60 1.4M
2021-10-29 40.18 40.61 39.98 40.15 0.9M
2021-10-28 40.21 40.50 40.08 40.26 0.7M
2021-10-27 40.59 41.78 40.02 40.03 1.4M
2021-10-26 41.22 41.22 40.24 40.35 0.9M
2021-10-25 40.89 41.59 40.84 41.00 1.2M
2021-10-22 40.99 41.72 40.79 41.10 0.9M
2021-10-21 40.96 41.08 40.59 40.85 0.8M
2021-10-20 40.20 41.17 40.08 40.92 1.1M
2021-10-19 40.41 40.59 39.87 40.17 0.9M
2021-10-18 39.64 40.45 39.30 40.32 1.3M
2021-10-15 40.92 41.00 39.88 39.89 1.3M
2021-10-14 39.33 40.55 39.09 40.50 1.8M
2021-10-13 38.86 39.40 38.61 39.13 1.3M
2021-10-12 38.48 38.99 38.34 38.78 1.1M
2021-10-11 38.59 39.00 38.36 38.37 1.2M
2021-10-08 39.40 39.66 38.87 38.90 0.9M
2021-10-07 39.32 39.89 39.20 39.31 1.1M
2021-10-06 38.35 39.23 38.19 39.06 0.9M
2021-10-05 38.91 39.18 38.43 38.67 0.8M
2021-10-04 38.60 39.08 38.39 38.74 1.0M
2021-10-01 38.96 39.25 38.50 38.84 1.1M
2021-09-30 40.49 40.49 38.81 38.92 1.5M
2021-09-29 40.39 40.69 40.10 40.21 1.0M
2021-09-28 40.99 41.46 40.07 40.24 1.3M
2021-09-27 41.10 41.69 40.77 41.45 0.9M
2021-09-24 41.03 41.61 40.55 41.18 1.6M
2021-09-23 41.34 42.68 40.87 41.13 3.1M
2021-09-22 41.04 41.66 40.82 40.91 2.3M
2021-09-21 40.90 41.08 39.97 40.61 1.5M
2021-09-20 41.18 41.79 40.27 40.83 1.6M
2021-09-17 42.21 42.65 41.85 42.54 2.4M
2021-09-16 41.18 42.56 41.01 42.11 1.1M
2021-09-15 40.80 41.34 40.43 41.24 0.9M
2021-09-14 41.67 41.83 40.64 40.94 1.3M
2021-09-13 41.81 41.88 40.63 41.38 1.4M
2021-09-10 42.31 42.33 41.50 41.53 0.7M
2021-09-09 41.61 42.01 41.14 41.77 1.1M
2021-09-08 42.09 42.51 41.55 41.67 1.3M
2021-09-07 43.21 43.97 42.89 43.05 0.8M
2021-09-03 43.36 43.43 42.66 43.21 0.7M
2021-09-02 43.85 43.98 43.33 43.64 0.6M
2021-09-01 43.15 43.81 42.96 43.66 0.7M
2021-08-31 43.41 43.55 42.57 43.03 0.7M
2021-08-30 43.57 43.57 42.91 43.15 0.6M
2021-08-27 42.94 43.96 42.66 43.46 0.8M
2021-08-26 43.20 43.36 42.44 42.76 1.0M
2021-08-25 42.56 43.75 42.28 43.24 0.9M
2021-08-24 41.76 43.24 41.50 42.44 1.2M
2021-08-23 41.81 41.84 40.74 41.44 0.9M
2021-08-20 40.90 42.03 40.69 41.90 1.0M
2021-08-19 40.96 41.45 40.66 41.04 1.4M
2021-08-18 41.11 42.27 41.00 41.50 0.8M
2021-08-17 42.87 42.90 40.86 41.67 1.3M
2021-08-16 43.48 44.22 43.23 43.41 1.0M
2021-08-13 43.59 43.81 43.07 43.78 0.8M
2021-08-12 43.89 44.16 43.03 43.45 0.8M
2021-08-11 42.14 43.81 41.95 43.80 1.1M
2021-08-10 41.90 43.03 41.63 42.26 1.1M
2021-08-09 41.80 42.36 41.53 41.72 1.1M
2021-08-06 42.47 42.58 41.74 41.87 1.2M
2021-08-05 41.61 42.40 41.54 42.14 1.0M
2021-08-04 42.26 42.83 41.51 41.59 2.0M
2021-08-03 42.65 42.98 42.00 42.77 1.1M
2021-08-02 42.62 42.98 42.36 42.54 1.2M
2021-07-30 42.05 43.04 42.03 42.44 1.4M
2021-07-29 41.70 43.07 41.62 42.54 1.8M
2021-07-28 41.37 41.73 40.88 41.24 1.1M
2021-07-27 40.62 41.47 40.27 41.31 1.4M
2021-07-26 41.66 41.99 40.81 40.92 1.5M
2021-07-23 40.89 41.68 40.85 41.48 1.6M
2021-07-22 40.55 40.77 39.90 40.51 1.8M
2021-07-21 40.71 41.55 40.35 41.02 1.9M
2021-07-20 39.32 40.76 39.25 40.48 2.1M
2021-07-19 38.83 39.82 38.29 39.24 2.5M
2021-07-16 39.45 40.05 38.85 38.93 1.8M
2021-07-15 39.03 39.79 38.85 39.29 1.8M
2021-07-14 39.17 39.80 39.00 39.35 2.0M
2021-07-13 39.55 39.84 38.50 38.78 2.0M
2021-07-12 39.55 40.12 39.20 39.94 1.2M
2021-07-09 39.52 40.31 39.47 39.83 1.7M
2021-07-08 39.51 39.85 38.54 38.83 3.1M
2021-07-07 40.09 41.20 40.04 40.68 1.3M
2021-07-06 41.28 41.38 39.76 40.14 1.8M
2021-07-02 42.06 42.06 41.25 41.46 1.1M
2021-07-01 40.85 41.92 40.59 41.84 1.8M
2021-06-30 40.41 41.12 40.29 40.72 1.8M
2021-06-29 40.55 41.48 40.53 40.76 2.4M
2021-06-28 40.26 40.66 39.86 40.61 2.1M
2021-06-25 40.61 40.91 40.02 40.07 4.9M
2021-06-24 41.75 41.75 40.13 40.45 8.5M
2021-06-23 43.92 44.04 42.34 43.37 4.7M
2021-06-22 43.25 43.35 42.45 43.23 1.5M
2021-06-21 42.81 43.57 42.70 43.05 1.2M
2021-06-18 42.12 43.37 41.93 42.48 1.8M
2021-06-17 42.00 43.25 41.60 42.57 1.8M
2021-06-16 43.05 43.38 42.01 42.12 1.2M
2021-06-15 43.40 43.45 42.78 43.09 1.0M
2021-06-14 43.65 44.30 42.52 43.01 1.2M
2021-06-11 43.68 44.30 43.28 43.81 1.6M
2021-06-10 43.98 44.00 42.32 43.39 2.8M
2021-06-09 45.76 45.90 44.14 44.36 1.3M
2021-06-08 46.01 46.05 45.38 45.59 1.2M
2021-06-07 46.12 46.37 45.32 45.69 0.8M
2021-06-04 45.51 46.17 44.81 46.00 0.9M
2021-06-03 45.52 45.82 44.42 45.24 0.9M
2021-06-02 47.26 47.26 45.74 45.87 1.1M
2021-06-01 47.25 47.58 46.16 47.13 0.8M
2021-05-28 47.26 47.29 46.11 46.81 0.7M
2021-05-27 46.42 47.37 46.15 46.95 1.4M
2021-05-26 45.24 46.27 44.93 46.15 1.1M
2021-05-25 43.99 45.87 43.98 45.01 2.0M
2021-05-24 43.86 43.92 43.33 43.58 0.9M
2021-05-21 44.89 45.44 43.50 43.54 1.3M
2021-05-20 44.05 44.68 43.43 44.40 1.1M
2021-05-19 43.60 44.67 42.62 44.04 1.6M
2021-05-18 45.91 46.08 44.54 44.65 1.4M
2021-05-17 46.55 46.89 45.24 45.90 1.6M
2021-05-14 46.48 47.13 46.15 46.96 1.1M
2021-05-13 44.53 46.46 44.46 45.94 1.6M
2021-05-12 47.86 47.98 43.97 44.19 2.9M
2021-05-11 50.00 50.13 47.92 48.52 1.8M
2021-05-10 50.90 52.48 50.27 51.00 1.1M
2021-05-07 48.80 50.99 48.26 50.83 1.2M
2021-05-06 49.61 49.61 48.00 48.78 1.2M
2021-05-05 49.67 49.81 48.52 49.33 1.4M
2021-05-04 49.25 49.62 48.59 49.59 0.7M
2021-05-03 48.96 49.80 48.61 49.55 0.8M
2021-04-30 49.64 49.66 47.91 48.23 1.0M
2021-04-29 49.20 50.11 48.75 49.64 1.2M
2021-04-28 48.86 49.10 48.42 48.70 1.1M
2021-04-27 49.27 50.00 48.42 48.63 1.0M
2021-04-26 48.25 48.81 47.62 48.71 0.7M
2021-04-23 47.20 48.09 46.55 47.83 1.0M
2021-04-22 47.67 47.89 46.82 47.21 1.3M
2021-04-21 46.75 48.04 46.51 47.83 1.2M
2021-04-20 49.14 49.22 45.83 46.85 1.7M
2021-04-19 50.02 50.16 48.57 49.14 1.4M
2021-04-16 48.69 49.92 48.62 49.66 1.2M
2021-04-15 48.89 48.90 48.04 48.08 0.7M
2021-04-14 48.28 49.26 48.14 48.22 0.8M
2021-04-13 48.70 49.23 47.07 48.53 1.4M
2021-04-12 49.02 49.28 48.45 49.09 0.9M
2021-04-09 47.46 49.33 47.10 49.06 1.0M
2021-04-08 48.72 48.85 47.40 47.43 1.1M
2021-04-07 49.26 49.65 48.27 48.48 1.0M
2021-04-06 49.19 49.63 48.70 49.19 0.8M
2021-04-05 48.00 49.17 47.69 49.03 1.9M
2021-04-01 47.03 47.89 46.51 47.78 1.0M
2021-03-31 46.94 47.34 46.24 46.53 1.1M
2021-03-30 44.70 46.95 44.56 46.70 1.3M
2021-03-29 46.64 47.23 44.77 44.94 1.4M
2021-03-26 45.05 47.00 44.06 46.99 2.7M
2021-03-25 40.47 44.76 40.47 44.40 3.4M
2021-03-24 44.00 44.78 43.29 43.39 2.4M
2021-03-23 45.16 45.26 43.03 43.36 1.7M
2021-03-22 44.88 45.42 43.69 44.97 1.6M
2021-03-19 44.16 45.20 43.06 44.18 2.0M
2021-03-18 45.97 46.72 43.54 43.56 1.9M
2021-03-17 44.87 47.37 44.14 47.37 1.5M
2021-03-16 45.84 46.55 45.11 45.23 1.5M
2021-03-15 44.46 45.54 43.94 45.50 1.0M
2021-03-12 43.45 44.32 42.53 43.93 1.1M
2021-03-11 45.09 45.25 44.02 44.43 1.0M
2021-03-10 43.04 45.01 42.94 44.57 1.2M
2021-03-09 44.11 44.80 42.98 43.01 1.1M
2021-03-08 43.00 44.20 42.60 43.47 1.2M
2021-03-05 39.91 42.68 38.85 42.63 2.5M
2021-03-04 40.28 41.98 38.05 39.53 2.0M
2021-03-03 41.02 41.35 39.69 40.20 1.0M
2021-03-02 40.70 41.42 39.95 41.16 1.0M
2021-03-01 41.17 41.71 40.34 40.51 1.2M
2021-02-26 39.76 40.98 38.95 40.38 1.3M
2021-02-25 41.38 41.38 39.00 39.27 1.5M
2021-02-24 39.76 41.72 38.79 41.61 1.4M
2021-02-23 40.03 40.63 38.62 40.45 1.3M
2021-02-22 42.00 42.21 40.49 40.50 1.3M
2021-02-19 43.13 43.19 41.57 42.37 2.6M
2021-02-18 41.23 41.49 40.57 40.70 1.0M
2021-02-17 41.07 41.47 40.40 41.25 1.4M
2021-02-16 44.00 44.01 41.45 41.47 1.6M
2021-02-12 44.23 44.60 43.40 44.06 1.2M
2021-02-11 44.15 45.59 43.82 44.71 1.4M
2021-02-10 43.74 44.68 42.78 43.63 1.3M
2021-02-09 44.75 44.81 43.34 43.86 1.6M
2021-02-08 43.10 45.21 42.95 45.08 1.8M
2021-02-05 40.87 42.63 40.20 42.55 1.2M
2021-02-04 40.89 41.26 39.85 40.61 1.8M
2021-02-03 41.10 41.66 40.59 40.92 1.0M
2021-02-02 42.00 42.00 40.37 41.29 1.4M
2021-02-01 41.98 42.41 40.72 41.66 1.5M
2021-01-29 41.77 42.20 40.75 41.64 2.3M
2021-01-28 42.07 42.77 41.31 42.22 2.6M
2021-01-27 41.00 43.28 40.87 42.44 2.7M
2021-01-26 43.03 43.75 41.07 42.02 2.3M
2021-01-25 42.63 43.50 42.08 42.67 2.3M
2021-01-22 41.03 42.61 40.61 42.21 3.0M
2021-01-21 40.94 42.40 40.91 41.19 2.6M
2021-01-20 37.92 41.24 37.76 40.51 2.9M
2021-01-19 36.14 37.83 36.10 37.73 2.9M
2021-01-15 35.19 36.02 34.92 35.76 2.8M
2021-01-14 35.24 36.39 34.55 35.29 2.4M
2021-01-13 36.87 37.77 34.96 35.01 6.5M
2021-01-12 34.27 34.45 33.35 34.15 3.5M
2021-01-11 32.78 34.06 32.52 33.71 2.0M
2021-01-08 34.44 34.44 32.70 33.04 1.4M
2021-01-07 33.08 34.55 32.80 34.31 1.9M
2021-01-06 32.23 32.92 31.76 32.81 2.2M
2021-01-05 33.00 33.45 32.40 32.49 2.3M
2021-01-04 33.92 34.07 32.66 33.47 1.4M