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
2023-12-29 62.57 63.15 62.30 62.46 0.7M
2023-12-28 62.73 63.41 62.55 62.95 0.5M
2023-12-27 62.95 63.53 62.50 63.07 0.6M
2023-12-26 62.33 63.04 62.14 62.78 0.5M
2023-12-22 62.51 62.59 61.70 62.08 0.6M
2023-12-21 62.14 62.55 61.54 62.03 0.9M
2023-12-20 62.11 62.91 61.27 61.34 1.0M
2023-12-19 60.90 62.23 60.68 62.11 1.2M
2023-12-18 60.56 60.67 59.75 60.36 0.9M
2023-12-15 62.18 62.55 60.28 60.64 2.9M
2023-12-14 59.00 62.97 59.00 62.81 2.4M
2023-12-13 56.10 58.03 54.94 57.88 1.5M
2023-12-12 56.30 56.34 55.54 55.58 0.8M
2023-12-11 56.34 56.65 55.83 56.08 0.9M
2023-12-08 55.73 56.92 55.45 56.65 1.2M
2023-12-07 55.72 56.52 55.03 56.51 1.0M
2023-12-06 55.00 56.49 55.00 55.51 0.9M
2023-12-05 54.50 54.85 54.00 54.44 0.8M
2023-12-04 53.54 54.81 53.54 54.70 1.5M
2023-12-01 52.16 53.91 51.94 53.87 1.3M
2023-11-30 52.16 52.24 51.53 52.10 1.1M
2023-11-29 52.92 53.23 52.40 52.41 0.9M
2023-11-28 52.48 52.86 52.11 52.15 1.1M
2023-11-27 52.67 53.09 52.51 52.74 0.7M
2023-11-24 52.92 53.18 52.71 53.07 0.3M
2023-11-22 53.62 54.00 52.85 53.02 0.5M
2023-11-21 53.17 53.60 52.82 53.03 0.7M
2023-11-20 53.06 53.53 52.25 53.42 0.9M
2023-11-17 54.28 54.79 53.51 53.87 1.1M
2023-11-16 53.67 54.08 53.24 53.95 0.8M
2023-11-15 54.06 54.84 53.65 53.66 1.0M
2023-11-14 53.00 54.76 52.65 54.35 2.1M
2023-11-13 50.70 51.39 50.38 50.82 1.3M
2023-11-10 50.71 51.52 50.34 51.12 1.2M
2023-11-09 51.10 51.73 50.08 50.33 1.1M
2023-11-08 51.57 51.85 50.94 51.11 1.1M
2023-11-07 50.66 51.73 50.54 51.57 1.3M
2023-11-06 50.71 51.10 50.08 50.66 1.5M
2023-11-03 50.00 51.48 50.00 51.18 1.9M
2023-11-02 47.99 49.11 47.97 48.86 2.1M
2023-11-01 44.26 46.65 43.92 46.47 2.0M
2023-10-31 43.47 44.56 43.34 44.20 1.2M
2023-10-30 43.65 43.85 42.75 43.34 1.2M
2023-10-27 43.33 43.47 42.91 43.15 1.1M
2023-10-26 42.92 43.76 42.27 43.14 1.3M
2023-10-25 42.77 43.08 42.35 42.36 1.5M
2023-10-24 43.26 43.65 42.87 43.10 1.0M
2023-10-23 42.20 43.47 42.19 43.21 1.2M
2023-10-20 42.69 43.01 42.11 42.31 1.5M
2023-10-19 43.55 43.83 42.50 42.53 1.3M
2023-10-18 44.12 44.37 43.41 43.42 1.1M
2023-10-17 43.49 45.09 43.49 44.61 1.5M
2023-10-16 43.32 44.21 43.30 43.90 1.4M
2023-10-13 43.22 43.99 43.13 43.86 1.4M
2023-10-12 45.05 45.27 42.65 43.19 1.6M
2023-10-11 45.45 46.18 44.94 45.71 1.0M
2023-10-10 44.54 45.97 44.44 45.32 1.3M
2023-10-09 43.85 44.59 43.29 44.57 1.1M
2023-10-06 43.53 44.51 42.83 44.24 1.5M
2023-10-05 44.39 44.88 44.04 44.10 1.3M
2023-10-04 44.30 44.75 43.93 44.60 1.4M
2023-10-03 45.37 45.61 43.75 44.14 1.5M
2023-10-02 46.25 46.65 45.72 45.87 1.4M
2023-09-29 47.24 47.47 46.11 46.28 1.0M
2023-09-28 45.64 46.82 45.58 46.72 0.9M
2023-09-27 46.06 46.33 45.36 45.74 1.0M
2023-09-26 46.10 46.62 45.44 45.47 1.3M
2023-09-25 45.92 46.93 45.92 46.34 1.4M
2023-09-22 46.36 46.61 45.56 46.20 1.6M
2023-09-21 46.16 47.10 45.19 46.00 3.3M
2023-09-20 48.79 49.58 48.02 48.06 2.6M
2023-09-19 48.07 48.75 47.77 48.41 1.5M
2023-09-18 47.83 48.38 47.43 48.29 1.3M
2023-09-15 49.09 49.54 46.96 47.79 3.2M
2023-09-14 49.55 49.96 48.81 49.91 1.2M
2023-09-13 49.60 50.02 48.29 48.93 1.5M
2023-09-12 50.33 50.84 49.26 49.58 1.0M
2023-09-11 50.70 51.72 50.59 50.73 1.0M
2023-09-08 50.39 50.90 50.15 50.36 0.6M
2023-09-07 49.76 51.06 49.50 50.72 1.1M
2023-09-06 49.27 50.03 49.23 50.00 0.9M
2023-09-05 51.42 51.55 49.01 49.07 1.3M
2023-09-01 51.00 52.20 50.88 51.79 0.8M
2023-08-31 50.77 51.00 50.33 50.80 1.0M
2023-08-30 49.38 51.40 49.27 50.85 1.3M
2023-08-29 47.83 49.42 47.74 49.40 0.9M
2023-08-28 48.20 48.31 47.54 47.93 0.9M
2023-08-25 48.79 48.90 46.62 47.91 0.9M
2023-08-24 49.39 49.95 48.52 48.56 1.2M
2023-08-23 49.40 49.98 48.90 49.35 1.0M
2023-08-22 48.79 49.26 48.50 49.06 1.0M
2023-08-21 49.13 49.39 47.52 48.56 1.4M
2023-08-18 47.99 49.14 47.81 49.08 1.8M
2023-08-17 51.75 51.91 47.97 48.47 2.6M
2023-08-16 53.16 53.73 51.47 51.48 1.3M
2023-08-15 53.35 54.56 53.02 53.77 1.0M
2023-08-14 52.29 53.36 52.17 53.32 1.1M
2023-08-11 52.56 53.28 52.26 52.41 1.0M
2023-08-10 54.48 54.74 52.34 52.73 1.0M
2023-08-09 54.71 54.76 54.00 54.02 0.7M
2023-08-08 54.50 54.95 54.00 54.82 0.8M
2023-08-07 53.96 55.02 53.96 54.76 1.3M
2023-08-04 53.81 54.62 53.39 54.30 1.1M
2023-08-03 54.26 54.26 52.46 53.24 1.2M
2023-08-02 53.93 54.50 53.46 54.36 1.0M
2023-08-01 53.68 54.90 53.62 54.87 1.2M
2023-07-31 54.51 54.71 53.32 53.97 1.1M
2023-07-28 53.81 54.51 53.62 54.30 1.2M
2023-07-27 54.35 54.69 52.67 53.05 1.5M
2023-07-26 53.86 54.59 53.43 53.85 1.6M
2023-07-25 52.97 54.52 52.95 54.10 1.8M
2023-07-24 52.70 53.63 52.66 52.99 1.4M
2023-07-21 52.13 52.98 52.13 52.64 1.8M
2023-07-20 55.31 55.37 51.51 51.88 2.3M
2023-07-19 54.77 55.22 54.07 54.72 1.9M
2023-07-18 54.64 55.37 54.47 54.76 1.5M
2023-07-17 54.30 54.68 53.96 54.38 1.5M
2023-07-14 54.60 54.63 53.52 54.54 2.2M
2023-07-13 52.71 53.59 52.56 52.96 1.6M
2023-07-12 51.84 53.07 51.58 52.96 1.9M
2023-07-11 51.04 51.57 50.82 51.21 2.4M
2023-07-10 48.23 50.87 48.23 50.86 2.4M
2023-07-07 48.40 48.95 48.14 48.23 1.9M
2023-07-06 49.83 49.83 47.36 48.33 3.3M
2023-07-05 51.78 51.82 50.28 50.55 1.4M
2023-07-03 52.00 52.15 51.22 51.68 0.7M
2023-06-30 51.76 51.81 51.18 51.71 1.4M
2023-06-29 51.54 51.72 50.73 51.32 1.6M
2023-06-28 51.99 52.49 51.52 51.64 2.1M
2023-06-27 51.19 52.71 51.17 52.25 2.5M
2023-06-26 52.25 52.88 51.14 51.15 1.7M
2023-06-23 51.69 52.40 51.69 52.02 3.7M
2023-06-22 51.64 52.03 50.06 51.55 5.4M
2023-06-21 51.20 52.20 50.74 52.01 4.4M
2023-06-20 50.77 51.71 50.67 51.05 1.9M
2023-06-16 50.81 51.29 50.38 50.77 2.4M
2023-06-15 50.48 50.53 49.74 50.38 1.4M
2023-06-14 50.20 50.95 49.57 49.75 1.6M
2023-06-13 50.10 51.03 50.08 50.26 1.8M
2023-06-12 48.75 50.47 48.34 50.02 1.8M
2023-06-09 48.28 49.18 48.15 48.74 1.4M
2023-06-08 47.97 48.74 47.91 48.19 1.1M
2023-06-07 48.46 49.48 48.30 48.40 1.9M
2023-06-06 46.13 48.39 45.95 48.36 1.6M
2023-06-05 45.02 46.16 44.99 45.97 1.2M
2023-06-02 44.22 45.70 44.17 45.68 1.3M
2023-06-01 43.24 43.98 43.24 43.83 0.9M
2023-05-31 44.13 44.31 42.98 43.33 1.2M
2023-05-30 44.02 44.60 43.99 44.43 0.8M
2023-05-26 44.17 44.33 43.55 44.12 1.0M
2023-05-25 44.00 44.76 43.86 44.31 1.0M
2023-05-24 43.08 43.90 43.03 43.60 1.3M
2023-05-23 43.81 43.81 42.59 42.79 1.6M
2023-05-22 44.90 45.33 44.07 44.18 1.4M
2023-05-19 46.22 46.22 44.48 44.96 1.5M
2023-05-18 45.86 46.28 45.59 46.03 2.0M
2023-05-17 45.70 45.84 45.30 45.82 1.1M
2023-05-16 45.05 45.74 44.38 45.61 1.5M
2023-05-15 45.81 45.98 45.34 45.69 1.0M
2023-05-12 46.15 46.91 45.29 45.72 1.8M
2023-05-11 45.34 45.98 45.21 45.93 1.4M
2023-05-10 45.54 45.70 44.82 45.44 1.2M
2023-05-09 44.87 45.76 44.69 45.01 1.7M
2023-05-08 43.86 44.88 43.71 44.81 1.1M
2023-05-05 43.62 44.19 43.37 44.04 0.9M
2023-05-04 43.79 44.26 43.15 43.39 1.6M
2023-05-03 43.91 44.96 43.80 44.17 1.5M
2023-05-02 43.95 43.99 42.86 43.87 1.6M
2023-05-01 43.57 44.23 43.57 44.02 1.7M
2023-04-28 42.51 44.00 42.45 43.82 1.9M
2023-04-27 41.54 42.49 41.33 42.43 1.0M
2023-04-26 41.54 41.92 40.97 41.08 1.7M
2023-04-25 41.87 42.27 41.73 41.83 1.6M
2023-04-24 41.69 42.16 41.45 41.97 1.7M
2023-04-21 41.45 41.95 41.22 41.69 1.8M
2023-04-20 42.07 42.61 41.39 41.51 2.3M
2023-04-19 40.58 41.00 40.38 40.88 1.2M
2023-04-18 40.10 40.80 39.75 40.73 2.6M
2023-04-17 39.59 40.02 39.38 39.82 1.4M
2023-04-14 39.20 39.72 39.10 39.69 1.7M
2023-04-13 39.19 39.67 38.65 39.34 1.7M
2023-04-12 39.38 39.55 38.90 39.06 2.1M
2023-04-11 38.93 39.73 38.79 39.36 2.2M
2023-04-10 38.27 39.33 38.26 38.63 1.8M
2023-04-06 39.98 39.98 38.28 38.40 2.2M
2023-04-05 40.15 40.32 39.66 39.88 1.2M
2023-04-04 40.53 40.64 39.78 40.32 1.1M
2023-04-03 39.99 40.63 39.76 40.55 1.2M
2023-03-31 39.61 40.20 39.51 40.18 1.3M
2023-03-30 40.39 40.50 39.48 39.61 1.6M
2023-03-29 40.57 40.59 39.80 40.24 1.4M
2023-03-28 40.16 40.65 40.00 40.33 1.4M
2023-03-27 40.50 40.67 40.03 40.09 2.2M
2023-03-24 40.17 40.58 38.90 40.41 3.7M
2023-03-23 39.50 40.52 38.82 39.57 6.1M
2023-03-22 36.58 37.72 36.55 36.80 3.4M
2023-03-21 36.08 36.79 36.01 36.64 3.1M
2023-03-20 35.39 36.06 35.26 35.68 1.4M
2023-03-17 35.61 35.65 34.89 35.28 2.5M
2023-03-16 34.96 35.64 34.32 35.53 1.4M
2023-03-15 35.26 35.80 34.44 34.90 1.5M
2023-03-14 35.63 35.86 34.93 35.37 1.1M
2023-03-13 34.04 35.98 33.98 35.07 2.7M
2023-03-10 35.76 35.80 33.92 34.62 1.6M
2023-03-09 35.58 36.34 35.43 35.55 1.5M
2023-03-08 35.38 35.61 34.95 35.61 0.9M
2023-03-07 35.27 35.65 34.92 35.09 1.3M
2023-03-06 35.05 35.63 34.85 34.99 1.6M
2023-03-03 35.69 35.95 35.20 35.76 1.2M
2023-03-02 34.60 35.19 34.20 35.19 1.2M
2023-03-01 35.15 35.62 34.86 34.89 1.4M
2023-02-28 35.48 35.80 35.23 35.27 1.1M
2023-02-27 35.71 35.82 35.14 35.35 1.0M
2023-02-24 34.73 35.43 34.55 35.20 1.3M
2023-02-23 34.97 35.65 34.61 35.52 1.1M
2023-02-22 34.90 35.30 34.53 34.77 1.4M
2023-02-21 35.14 35.33 34.36 34.51 1.5M
2023-02-17 36.42 36.42 35.30 35.66 1.6M
2023-02-16 36.48 36.97 36.13 36.58 1.1M
2023-02-15 37.13 37.35 36.78 37.12 1.0M
2023-02-14 37.58 38.13 36.89 37.48 1.5M
2023-02-13 37.23 38.23 37.16 38.17 0.9M
2023-02-10 37.10 37.81 36.91 37.36 1.2M
2023-02-09 38.07 38.26 37.21 37.30 1.6M
2023-02-08 39.06 39.15 37.63 37.69 1.9M
2023-02-07 38.61 39.65 38.49 39.44 1.4M
2023-02-06 39.23 39.42 38.74 39.01 1.0M
2023-02-03 39.30 40.33 39.28 39.69 1.2M
2023-02-02 39.50 40.92 39.46 40.43 2.0M
2023-02-01 38.24 39.21 37.49 38.83 2.1M
2023-01-31 37.29 38.48 37.29 38.45 1.5M
2023-01-30 37.04 37.76 36.70 36.75 1.2M
2023-01-27 37.01 37.67 37.01 37.48 1.0M
2023-01-26 37.24 37.70 36.84 37.40 1.2M
2023-01-25 36.72 37.30 36.58 37.00 1.5M
2023-01-24 35.87 36.90 35.87 36.83 1.2M
2023-01-23 35.25 36.23 35.25 36.13 1.4M
2023-01-20 34.85 35.38 34.33 35.36 1.1M
2023-01-19 35.02 35.17 34.38 34.80 1.1M
2023-01-18 35.49 36.56 35.19 35.29 2.1M
2023-01-17 35.10 35.41 34.96 35.19 1.9M
2023-01-13 34.52 35.52 34.38 35.10 2.0M
2023-01-12 34.49 35.19 33.53 34.91 4.7M
2023-01-11 35.24 36.18 35.12 35.94 4.1M
2023-01-10 34.00 34.87 33.91 34.85 1.2M
2023-01-09 34.63 35.10 34.31 34.41 1.5M
2023-01-06 34.16 34.72 34.01 34.55 1.2M
2023-01-05 32.93 33.79 32.52 33.75 1.2M
2023-01-04 33.06 33.67 32.94 33.35 1.4M
2023-01-03 32.46 32.74 32.04 32.46 1.2M