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
2022-12-30 31.64 32.01 31.55 31.85 0.7M
2022-12-29 31.55 32.35 31.36 32.03 0.9M
2022-12-28 32.10 32.18 31.30 31.33 1.1M
2022-12-27 31.93 32.39 31.88 32.02 0.7M
2022-12-23 32.29 32.43 31.74 32.14 0.8M
2022-12-22 31.87 32.48 31.50 32.46 1.8M
2022-12-21 31.93 32.53 31.79 32.19 1.2M
2022-12-20 30.93 31.52 30.70 31.36 0.9M
2022-12-19 31.98 32.13 31.08 31.27 0.9M
2022-12-16 32.19 32.45 31.57 32.16 1.7M
2022-12-15 31.24 32.91 31.16 32.81 1.6M
2022-12-14 32.23 32.72 31.64 32.11 1.0M
2022-12-13 33.53 34.21 31.86 32.09 1.8M
2022-12-12 31.34 31.81 30.88 31.68 0.6M
2022-12-09 31.15 31.65 31.04 31.05 0.6M
2022-12-08 31.32 32.05 31.19 31.59 0.9M
2022-12-07 30.60 31.48 30.51 31.37 0.9M
2022-12-06 30.89 31.01 29.84 30.29 0.8M
2022-12-05 30.92 31.19 30.62 30.89 0.7M
2022-12-02 30.98 31.98 30.83 31.50 1.1M
2022-12-01 31.97 32.76 31.63 32.01 1.5M
2022-11-30 30.50 31.40 29.84 31.39 1.0M
2022-11-29 30.15 30.81 30.15 30.78 0.7M
2022-11-28 30.62 31.07 30.16 30.40 0.9M
2022-11-25 30.62 30.92 30.58 30.86 0.2M
2022-11-23 30.25 30.98 29.92 30.91 0.7M
2022-11-22 30.00 30.41 29.77 30.33 1.0M
2022-11-21 29.99 29.99 29.42 29.58 0.6M
2022-11-18 30.38 30.43 29.34 30.01 1.1M
2022-11-17 29.70 29.85 29.10 29.83 1.4M
2022-11-16 30.62 30.70 30.27 30.50 0.9M
2022-11-15 31.00 31.34 30.22 30.74 1.5M
2022-11-14 31.00 31.26 30.04 30.12 1.8M
2022-11-11 31.01 31.86 30.72 31.41 1.3M
2022-11-10 29.91 32.30 29.79 31.03 3.2M
2022-11-09 27.79 29.05 27.62 27.99 1.3M
2022-11-08 28.36 28.60 27.58 28.15 1.0M
2022-11-07 28.47 28.59 27.58 28.25 0.8M
2022-11-04 27.60 28.44 27.41 28.22 1.4M
2022-11-03 27.18 27.51 26.73 27.10 1.1M
2022-11-02 28.80 29.44 27.86 27.87 1.6M
2022-11-01 29.50 29.64 28.32 28.85 1.5M
2022-10-31 28.95 29.10 28.34 28.82 1.2M
2022-10-28 28.71 29.49 28.30 29.41 0.9M
2022-10-27 28.85 29.74 28.62 28.80 1.7M
2022-10-26 29.12 29.55 28.72 28.73 1.4M
2022-10-25 27.73 29.50 27.71 29.14 1.5M
2022-10-24 27.53 27.94 27.22 27.56 1.6M
2022-10-21 26.17 27.55 25.95 27.34 2.5M
2022-10-20 26.82 27.25 26.32 26.48 1.5M
2022-10-19 27.44 27.55 26.27 26.64 2.0M
2022-10-18 27.90 28.27 27.47 27.91 2.8M
2022-10-17 27.23 27.77 27.06 27.20 1.9M
2022-10-14 27.67 27.90 26.39 26.55 1.9M
2022-10-13 26.73 27.81 25.92 27.49 2.0M
2022-10-12 27.98 28.13 27.44 27.54 1.7M
2022-10-11 27.70 28.81 27.41 28.12 1.9M
2022-10-10 27.90 28.05 27.37 27.74 0.9M
2022-10-07 28.12 28.31 27.38 27.75 1.3M
2022-10-06 28.13 28.77 28.06 28.66 1.4M
2022-10-05 28.18 28.43 27.83 28.37 1.9M
2022-10-04 27.89 28.81 27.86 28.77 2.7M
2022-10-03 26.43 27.51 26.17 27.31 2.3M
2022-09-30 25.89 26.33 25.56 25.92 1.7M
2022-09-29 26.34 26.39 25.65 25.99 2.5M
2022-09-28 25.88 27.20 25.70 26.99 2.4M
2022-09-27 26.34 26.49 25.31 25.51 2.0M
2022-09-26 27.01 27.30 25.99 26.01 1.8M
2022-09-23 26.40 27.22 26.27 27.20 3.2M
2022-09-22 27.21 27.49 26.50 26.60 5.3M
2022-09-21 28.87 29.40 27.91 28.02 2.1M
2022-09-20 28.70 28.92 28.23 28.66 2.1M
2022-09-19 28.91 29.42 28.64 29.27 2.9M
2022-09-16 27.70 28.53 27.55 28.37 2.8M
2022-09-15 27.72 28.42 27.47 27.72 2.2M
2022-09-14 27.92 28.07 27.32 27.73 1.8M
2022-09-13 28.84 28.84 27.67 27.79 1.9M
2022-09-12 29.84 30.49 29.77 29.89 1.5M
2022-09-09 28.93 29.67 28.74 29.53 1.1M
2022-09-08 28.16 28.67 27.77 28.65 1.0M
2022-09-07 27.73 28.51 27.62 28.46 1.0M
2022-09-06 28.20 28.29 27.38 27.74 1.5M
2022-09-02 28.72 28.89 28.05 28.23 1.2M
2022-09-01 28.29 28.43 27.74 28.25 1.2M
2022-08-31 29.30 29.38 28.50 28.65 1.4M
2022-08-30 29.99 29.99 29.07 29.29 1.1M
2022-08-29 29.32 30.03 29.17 29.63 1.1M
2022-08-26 31.07 31.18 29.36 29.54 1.2M
2022-08-25 29.66 31.13 29.66 31.05 1.1M
2022-08-24 29.29 30.95 29.13 30.26 1.7M
2022-08-23 29.88 30.45 29.72 29.76 1.0M
2022-08-22 30.15 30.36 29.77 29.85 1.2M
2022-08-19 31.71 31.94 30.61 30.64 1.4M
2022-08-18 32.14 32.19 31.72 32.05 1.1M
2022-08-17 32.63 32.67 31.96 32.08 1.1M
2022-08-16 32.75 33.54 32.23 33.09 1.2M
2022-08-15 33.37 33.52 32.76 32.99 0.9M
2022-08-12 33.22 33.48 32.71 33.46 0.8M
2022-08-11 32.82 33.68 32.75 32.95 1.6M
2022-08-10 32.26 33.29 32.25 32.54 1.4M
2022-08-09 32.04 32.27 31.20 31.40 1.5M
2022-08-08 31.85 32.64 31.85 32.31 1.2M
2022-08-05 30.90 31.88 30.69 31.70 0.9M
2022-08-04 31.03 32.21 30.92 31.69 1.2M
2022-08-03 30.91 31.30 30.23 31.11 1.2M
2022-08-02 32.31 32.44 30.85 30.89 1.0M
2022-08-01 32.52 33.14 32.06 32.69 1.0M
2022-07-29 32.78 32.78 31.93 32.64 1.1M
2022-07-28 32.61 33.16 31.87 32.62 1.6M
2022-07-27 31.65 32.66 30.95 32.48 1.4M
2022-07-26 31.54 31.86 31.29 31.50 1.1M
2022-07-25 31.94 32.26 31.42 31.74 1.3M
2022-07-22 32.42 33.22 31.79 32.42 1.5M
2022-07-21 30.87 32.13 30.44 32.13 1.7M
2022-07-20 31.60 31.60 30.74 31.37 1.7M
2022-07-19 30.38 31.47 30.22 31.37 1.5M
2022-07-18 30.58 31.05 30.01 30.31 1.5M
2022-07-15 30.92 30.92 29.61 30.41 1.0M
2022-07-14 30.24 30.40 29.53 30.24 0.9M
2022-07-13 29.63 30.76 29.01 30.60 1.1M
2022-07-12 30.08 31.33 30.01 30.39 1.5M
2022-07-11 30.00 30.89 29.88 30.37 1.6M
2022-07-08 29.94 30.77 29.92 30.62 1.0M
2022-07-07 30.31 30.60 29.71 30.17 1.1M
2022-07-06 30.59 30.94 29.22 30.24 1.8M
2022-07-05 29.12 30.60 29.12 30.57 1.6M
2022-07-01 28.66 29.95 28.55 29.65 2.2M
2022-06-30 27.90 28.74 27.46 28.46 1.4M
2022-06-29 28.37 28.48 27.68 28.14 1.1M
2022-06-28 29.58 29.70 28.57 28.60 1.5M
2022-06-27 29.38 30.03 28.74 29.30 1.8M
2022-06-24 28.59 29.71 28.37 29.20 3.2M
2022-06-23 27.55 28.84 27.27 28.49 5.7M
2022-06-22 25.10 26.56 25.06 26.23 3.9M
2022-06-21 26.03 26.67 25.32 25.61 2.6M
2022-06-17 25.65 25.89 24.78 25.56 3.2M
2022-06-16 27.21 27.43 25.47 26.04 3.6M
2022-06-15 28.81 29.15 27.63 28.32 1.9M
2022-06-14 28.96 29.41 28.26 28.53 2.2M
2022-06-13 30.04 30.72 28.44 29.08 2.9M
2022-06-10 32.58 32.69 31.18 31.20 1.6M
2022-06-09 32.57 33.72 32.36 33.09 1.6M
2022-06-08 33.13 33.63 32.66 32.94 2.1M
2022-06-07 32.94 33.72 32.49 33.61 2.5M
2022-06-06 33.89 33.89 33.25 33.36 1.2M
2022-06-03 33.67 34.06 33.48 33.65 1.4M
2022-06-02 34.39 34.62 33.67 34.15 1.2M
2022-06-01 34.53 34.62 33.85 34.00 1.7M
2022-05-31 34.43 34.72 33.85 34.49 0.9M
2022-05-27 34.68 34.92 34.12 34.81 1.5M
2022-05-26 33.07 34.60 32.99 34.38 2.0M
2022-05-25 31.54 33.12 31.54 32.97 2.1M
2022-05-24 31.96 32.11 30.65 31.37 2.0M
2022-05-23 33.32 33.36 32.04 32.25 1.4M
2022-05-20 33.17 33.24 31.69 33.02 1.4M
2022-05-19 31.85 33.44 31.70 32.72 2.9M
2022-05-18 33.50 33.50 31.68 31.88 2.0M
2022-05-17 33.70 34.06 32.72 34.03 1.4M
2022-05-16 33.28 33.43 31.79 32.89 1.7M
2022-05-13 32.76 33.89 32.57 33.33 2.2M
2022-05-12 30.70 33.11 30.55 32.76 2.8M
2022-05-11 33.18 33.39 30.80 30.88 2.7M
2022-05-10 33.95 34.12 32.54 33.18 2.3M
2022-05-09 32.42 33.92 32.42 33.34 3.0M
2022-05-06 33.60 33.73 32.16 33.21 2.1M
2022-05-05 34.84 35.46 33.63 33.97 2.1M
2022-05-04 33.72 35.84 33.32 35.71 2.5M
2022-05-03 33.00 33.89 32.78 33.73 1.1M
2022-05-02 32.24 33.10 31.88 33.05 1.3M
2022-04-29 33.99 34.35 32.29 32.43 1.6M
2022-04-28 33.09 34.38 32.34 34.16 2.5M
2022-04-27 33.20 33.66 32.20 32.37 2.4M
2022-04-26 34.37 34.80 33.34 33.35 3.1M
2022-04-25 32.03 34.00 31.60 33.91 2.4M
2022-04-22 33.55 33.56 32.31 32.36 1.5M
2022-04-21 34.88 35.33 33.53 33.74 3.3M
2022-04-20 34.47 35.48 34.16 34.21 1.9M
2022-04-19 33.03 34.29 33.03 34.06 1.8M
2022-04-18 32.94 33.57 32.53 32.77 1.9M
2022-04-14 33.17 33.80 32.81 33.20 3.8M
2022-04-13 32.07 33.49 32.04 33.17 3.6M
2022-04-12 32.15 33.21 32.01 32.16 4.7M
2022-04-11 31.10 32.05 30.90 31.45 3.4M
2022-04-08 31.07 32.39 30.90 31.02 2.3M
2022-04-07 31.00 31.35 30.13 31.07 3.4M
2022-04-06 31.40 31.54 30.71 30.99 3.0M
2022-04-05 33.17 33.78 31.85 32.02 2.9M
2022-04-04 32.84 33.45 32.68 33.09 2.0M
2022-04-01 32.82 33.07 32.27 32.74 2.9M
2022-03-31 33.55 33.88 32.38 32.38 2.6M
2022-03-30 34.88 34.90 33.65 33.91 2.3M
2022-03-29 34.50 35.26 34.33 34.98 2.9M
2022-03-28 33.38 34.05 33.12 33.83 3.1M
2022-03-25 34.31 34.60 33.38 33.69 3.7M
2022-03-24 34.44 36.17 33.50 34.38 8.8M
2022-03-23 37.38 37.55 35.86 36.03 5.1M
2022-03-22 37.72 38.32 37.16 37.79 1.6M
2022-03-21 38.40 38.41 36.73 37.40 2.2M
2022-03-18 37.71 38.53 37.37 38.39 2.4M
2022-03-17 37.09 37.85 36.82 37.81 1.4M
2022-03-16 37.33 37.97 35.83 37.16 2.3M
2022-03-15 35.48 36.83 35.43 36.75 1.1M
2022-03-14 37.86 37.87 34.60 35.47 2.4M
2022-03-11 38.50 39.11 37.80 37.89 1.5M
2022-03-10 37.63 38.32 37.31 38.28 2.4M
2022-03-09 37.74 38.70 37.74 38.10 1.4M
2022-03-08 36.87 38.89 36.50 37.18 1.4M
2022-03-07 38.90 39.26 37.04 37.06 1.8M
2022-03-04 38.62 38.94 37.99 38.90 1.4M
2022-03-03 40.80 40.83 38.74 39.06 1.1M
2022-03-02 39.50 40.53 39.17 40.11 2.1M
2022-03-01 38.50 39.57 38.20 39.04 2.5M
2022-02-28 38.03 38.80 37.99 38.61 1.5M
2022-02-25 36.66 38.40 36.59 38.32 1.5M
2022-02-24 34.13 36.99 33.94 36.82 2.0M
2022-02-23 36.59 36.70 35.13 35.28 1.8M
2022-02-22 37.40 37.78 36.06 36.32 2.0M
2022-02-18 37.94 38.42 37.32 37.93 1.5M
2022-02-17 38.93 39.23 37.84 38.00 1.5M
2022-02-16 39.02 39.57 38.66 39.31 1.4M
2022-02-15 39.40 39.82 39.12 39.40 1.1M
2022-02-14 38.35 39.49 38.35 38.96 1.3M
2022-02-11 39.19 39.60 38.27 38.58 1.4M
2022-02-10 39.96 40.74 38.51 38.78 2.2M
2022-02-09 40.10 41.27 40.10 41.09 1.4M
2022-02-08 39.22 39.88 38.92 39.88 1.8M
2022-02-07 39.18 39.80 38.81 39.20 1.8M
2022-02-04 41.39 41.56 38.77 38.82 2.6M
2022-02-03 41.94 42.55 41.67 41.77 0.9M
2022-02-02 41.61 42.86 41.30 42.68 1.5M
2022-02-01 42.64 42.78 40.31 41.48 2.0M
2022-01-31 40.86 42.27 40.78 42.25 1.5M
2022-01-28 40.02 41.22 39.18 41.20 1.5M
2022-01-27 40.76 41.28 39.43 39.90 2.1M
2022-01-26 42.95 43.12 39.96 40.22 2.1M
2022-01-25 41.58 42.78 40.95 42.25 1.8M
2022-01-24 39.66 42.71 39.52 42.69 3.1M
2022-01-21 41.74 42.27 40.54 40.58 2.8M
2022-01-20 43.67 44.03 41.39 41.52 2.7M
2022-01-19 44.45 45.04 43.21 43.42 3.7M
2022-01-18 48.45 48.71 44.88 45.20 3.5M
2022-01-14 49.20 50.20 47.89 49.04 4.6M
2022-01-13 46.96 49.96 46.19 49.38 19.3M
2022-01-12 42.42 43.04 42.20 42.38 3.5M
2022-01-11 41.33 42.47 41.09 42.15 2.4M
2022-01-10 39.95 41.17 39.15 41.09 2.9M
2022-01-07 41.87 42.20 39.71 39.76 1.7M
2022-01-06 42.86 42.94 41.49 41.88 1.5M
2022-01-05 43.59 44.82 42.86 43.00 1.2M
2022-01-04 43.27 44.04 43.18 43.81 0.9M
2022-01-03 44.95 44.99 42.91 43.11 1.1M