Register to chat with like-minded investors on our interactive forums.
KBH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 60.41 | -0.51 | -0.84% | 62.96 | 62.96 | 60.26 | 1,191,225 |
| Apr 17 2024 | 60.92 | -0.91 | -1.47% | 62.48 | 62.5823 | 60.58 | 884,817 |
| Apr 16 2024 | 61.83 | -1.31 | -2.07% | 61.75 | 62.43 | 61.255 | 830,718 |
| Apr 15 2024 | 63.14 | -0.96 | -1.50% | 64.19 | 64.795 | 62.86 | 1,064,804 |
| Apr 12 2024 | 64.10 | -0.71 | -1.10% | 64.19 | 64.47 | 63.50 | 695,142 |
| Apr 11 2024 | 64.81 | 1.06 | 1.66% | 64.35 | 65.015 | 63.86 | 777,561 |
| Apr 10 2024 | 63.75 | -3.29 | -4.91% | 64.37 | 64.72 | 63.09 | 1,173,312 |
| Apr 09 2024 | 67.04 | 0.59 | 0.89% | 67.28 | 67.46 | 65.8175 | 940,444 |
| Apr 08 2024 | 66.45 | -0.91 | -1.35% | 67.63 | 67.81 | 66.18 | 789,839 |
| Apr 05 2024 | 67.36 | 0.94 | 1.42% | 66.31 | 67.66 | 66.31 | 815,763 |
| Apr 04 2024 | 66.42 | -1.76 | -2.58% | 69.07 | 69.07 | 66.271 | 1,116,518 |
| Apr 03 2024 | 68.18 | 0.48 | 0.71% | 67.40 | 68.26 | 67.2501 | 752,628 |
| Apr 02 2024 | 67.70 | -2.17 | -3.11% | 67.545 | 68.00 | 67.00 | 1,116,366 |
| Apr 01 2024 | 69.87 | -1.01 | -1.42% | 71.03 | 71.34 | 69.535 | 620,263 |
| Mar 28 2024 | 70.88 | 1.32 | 1.90% | 69.74 | 71.54 | 69.7301 | 1,636,619 |
| Mar 27 2024 | 69.56 | 1.38 | 2.02% | 68.91 | 69.61 | 68.12 | 696,583 |
| Mar 26 2024 | 68.18 | -0.22 | -0.32% | 68.50 | 69.06 | 68.08 | 767,122 |
| Mar 25 2024 | 68.40 | 0.00 | 0.00% | 68.08 | 69.0037 | 67.66 | 1,486,183 |
| Mar 22 2024 | 68.40 | -0.22 | -0.32% | 68.88 | 69.05 | 67.96 | 1,282,067 |
| Mar 21 2024 | 68.62 | -1.27 | -1.82% | 71.59 | 72.00 | 68.51 | 2,540,393 |
| Mar 20 2024 | 69.89 | 1.66 | 2.43% | 68.22 | 70.28 | 67.51 | 1,294,833 |
| Mar 19 2024 | 68.23 | 1.17 | 1.74% | 66.91 | 68.45 | 66.64 | 760,771 |
| Mar 18 2024 | 67.06 | -0.84 | -1.24% | 68.49 | 68.60 | 65.92 | 1,372,451 |
| Mar 15 2024 | 67.90 | 1.01 | 1.51% | 66.00 | 67.93 | 65.96 | 3,184,690 |
| Mar 14 2024 | 66.89 | -3.28 | -4.67% | 68.86 | 69.74 | 66.19 | 1,504,297 |
| Mar 13 2024 | 70.17 | 0.81 | 1.17% | 69.59 | 70.907 | 69.59 | 1,137,242 |
| Mar 12 2024 | 69.36 | 0.26 | 0.38% | 68.30 | 69.67 | 67.73 | 997,331 |
| Mar 11 2024 | 69.10 | -0.35 | -0.50% | 69.21 | 69.52 | 68.33 | 879,293 |
| Mar 08 2024 | 69.45 | -0.42 | -0.60% | 70.35 | 70.88 | 68.76 | 727,869 |
| Mar 07 2024 | 69.87 | 1.46 | 2.13% | 69.17 | 70.70 | 68.865 | 1,289,720 |
| Mar 06 2024 | 68.41 | 0.91 | 1.35% | 68.27 | 68.8295 | 67.67 | 913,394 |
| Mar 05 2024 | 67.50 | -0.36 | -0.53% | 67.82 | 69.185 | 67.265 | 1,090,785 |
| Mar 04 2024 | 67.86 | -0.38 | -0.56% | 68.66 | 69.58 | 67.81 | 1,076,423 |
| Mar 01 2024 | 68.24 | 1.81 | 2.72% | 66.46 | 68.27 | 65.95 | 996,661 |
| Feb 29 2024 | 66.43 | 2.47 | 3.86% | 64.45 | 66.65 | 64.45 | 1,604,610 |
| Feb 28 2024 | 63.96 | 0.26 | 0.41% | 63.51 | 64.29 | 63.215 | 930,678 |
| Feb 27 2024 | 63.70 | 0.28 | 0.44% | 63.92 | 64.60 | 63.21 | 936,084 |
| Feb 26 2024 | 63.42 | -0.23 | -0.36% | 63.61 | 63.92 | 63.17 | 576,436 |
| Feb 23 2024 | 63.65 | 0.91 | 1.45% | 63.07 | 64.205 | 63.01 | 735,405 |
| Feb 22 2024 | 62.74 | 0.72 | 1.16% | 62.28 | 62.99 | 62.22 | 759,621 |
| Feb 21 2024 | 62.02 | 0.33 | 0.53% | 62.36 | 62.76 | 61.30 | 971,909 |
| Feb 20 2024 | 61.69 | 0.42 | 0.69% | 60.50 | 61.72 | 60.28 | 1,051,455 |
| Feb 16 2024 | 61.27 | -1.80 | -2.85% | 61.91 | 62.52 | 61.25 | 944,236 |
| Feb 15 2024 | 63.07 | 1.38 | 2.24% | 62.11 | 63.23 | 61.69 | 1,156,328 |
| Feb 14 2024 | 61.69 | 1.27 | 2.10% | 61.47 | 62.075 | 60.56 | 1,072,151 |
| Feb 13 2024 | 60.42 | -3.05 | -4.81% | 60.40 | 61.27 | 60.00 | 1,168,642 |
| Feb 12 2024 | 63.47 | 2.57 | 4.22% | 61.02 | 63.82 | 61.02 | 1,274,276 |
| Feb 09 2024 | 60.90 | 0.24 | 0.40% | 60.61 | 61.40 | 60.2501 | 880,941 |
| Feb 08 2024 | 60.66 | 0.69 | 1.15% | 60.12 | 60.74 | 59.75 | 859,264 |
| Feb 07 2024 | 59.97 | 0.54 | 0.91% | 59.61 | 60.60 | 59.465 | 893,560 |
| Feb 06 2024 | 59.43 | 0.43 | 0.73% | 59.18 | 59.58 | 58.475 | 1,434,949 |
| Feb 05 2024 | 59.00 | -0.92 | -1.54% | 58.84 | 59.575 | 58.15 | 1,361,772 |
| Feb 02 2024 | 59.92 | -0.90 | -1.48% | 59.24 | 60.6199 | 58.69 | 1,162,734 |
| Feb 01 2024 | 60.82 | 1.23 | 2.06% | 60.42 | 61.30 | 59.15 | 1,094,411 |
| Jan 31 2024 | 59.59 | -0.79 | -1.31% | 60.25 | 61.29 | 59.48 | 1,230,681 |
| Jan 30 2024 | 60.38 | -0.27 | -0.45% | 60.68 | 61.40 | 60.22 | 1,377,903 |
| Jan 29 2024 | 60.65 | 1.15 | 1.93% | 59.48 | 60.65 | 59.34 | 1,204,399 |
| Jan 26 2024 | 59.50 | -0.26 | -0.44% | 59.80 | 60.41 | 59.15 | 888,228 |
| Jan 25 2024 | 59.76 | 1.36 | 2.33% | 59.34 | 59.80 | 58.83 | 1,628,824 |
| Jan 24 2024 | 58.40 | -0.95 | -1.60% | 59.95 | 60.10 | 58.05 | 1,419,711 |
| Jan 23 2024 | 59.35 | -3.62 | -5.75% | 61.47 | 61.85 | 58.96 | 1,925,658 |
| Jan 22 2024 | 62.97 | 1.64 | 2.67% | 62.00 | 62.99 | 61.6511 | 1,273,646 |
