Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
KBH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 03 2025 | 65.46 | 0.82 | 1.27% | 65.275 | 65.975 | 64.81 | 941,195 |
| Jan 02 2025 | 64.64 | -1.08 | -1.64% | 66.385 | 67.0514 | 64.56 | 858,366 |
| Dec 31 2024 | 65.72 | 0.14 | 0.21% | 66.09 | 66.58 | 65.54 | 787,624 |
| Dec 30 2024 | 65.58 | -0.11 | -0.17% | 65.19 | 65.99 | 64.31 | 796,128 |
| Dec 27 2024 | 65.69 | -0.58 | -0.88% | 65.855 | 66.70 | 65.20 | 566,935 |
| Dec 26 2024 | 66.27 | -0.13 | -0.20% | 65.64 | 66.59 | 65.50 | 465,314 |
| Dec 24 2024 | 66.40 | 0.50 | 0.76% | 65.72 | 66.59 | 65.33 | 336,534 |
| Dec 23 2024 | 65.90 | 0.04 | 0.06% | 65.50 | 66.22 | 65.21 | 784,083 |
| Dec 20 2024 | 65.86 | 0.05 | 0.08% | 65.96 | 67.07 | 65.43 | 3,146,569 |
| Dec 19 2024 | 65.81 | -1.45 | -2.16% | 66.28 | 66.83 | 64.73 | 1,648,784 |
| Dec 18 2024 | 67.26 | -3.18 | -4.51% | 70.75 | 71.00 | 66.74 | 1,405,564 |
| Dec 17 2024 | 70.44 | -0.84 | -1.18% | 70.945 | 71.70 | 70.12 | 1,227,488 |
| Dec 16 2024 | 71.28 | -0.14 | -0.20% | 71.31 | 72.54 | 71.02 | 1,038,152 |
| Dec 13 2024 | 71.42 | -2.11 | -2.87% | 72.69 | 73.10 | 70.87 | 1,403,922 |
| Dec 12 2024 | 73.53 | -0.78 | -1.05% | 73.48 | 75.16 | 73.13 | 1,701,188 |
| Dec 11 2024 | 74.31 | -2.89 | -3.74% | 77.52 | 77.52 | 74.20 | 1,405,675 |
| Dec 10 2024 | 77.20 | -2.27 | -2.86% | 77.90 | 78.525 | 76.70 | 812,045 |
| Dec 09 2024 | 79.47 | 0.94 | 1.20% | 79.06 | 79.79 | 78.46 | 1,011,657 |
| Dec 06 2024 | 78.53 | 0.16 | 0.20% | 79.95 | 80.365 | 77.72 | 883,098 |
| Dec 05 2024 | 78.37 | -1.32 | -1.66% | 79.86 | 80.33 | 78.27 | 1,268,581 |
| Dec 04 2024 | 79.69 | -3.05 | -3.69% | 81.665 | 81.70 | 79.53 | 917,004 |
| Dec 03 2024 | 82.74 | -0.39 | -0.47% | 83.17 | 83.465 | 81.95 | 641,095 |
| Dec 02 2024 | 83.13 | 0.39 | 0.47% | 82.61 | 83.56 | 81.5689 | 762,104 |
| Nov 29 2024 | 82.74 | -0.12 | -0.14% | 84.28 | 84.38 | 82.61 | 377,762 |
| Nov 27 2024 | 82.86 | 0.18 | 0.22% | 83.925 | 84.25 | 82.605 | 614,311 |
| Nov 26 2024 | 82.68 | -2.35 | -2.76% | 83.77 | 84.23 | 81.79 | 773,563 |
| Nov 25 2024 | 85.03 | 5.63 | 7.09% | 81.72 | 85.66 | 81.47 | 1,231,821 |
| Nov 22 2024 | 79.40 | 1.61 | 2.07% | 78.745 | 79.75 | 78.49 | 753,113 |
| Nov 21 2024 | 77.79 | -0.18 | -0.23% | 78.42 | 79.25 | 77.74 | 788,991 |
| Nov 20 2024 | 77.97 | 0.15 | 0.19% | 78.4285 | 78.71 | 77.52 | 877,298 |
| Nov 19 2024 | 77.82 | 0.54 | 0.70% | 76.85 | 78.14 | 75.87 | 944,122 |
| Nov 18 2024 | 77.28 | -1.25 | -1.59% | 77.68 | 78.405 | 77.07 | 1,008,654 |
| Nov 15 2024 | 78.53 | 0.00 | 0.00% | 78.86 | 78.90 | 77.40 | 661,036 |
| Nov 14 2024 | 78.53 | 0.12 | 0.15% | 78.92 | 79.905 | 78.38 | 1,028,501 |
| Nov 13 2024 | 78.41 | -0.76 | -0.96% | 80.60 | 80.90 | 78.275 | 982,820 |
| Nov 12 2024 | 79.17 | -3.62 | -4.37% | 82.06 | 82.68 | 79.055 | 1,379,531 |
| Nov 11 2024 | 82.79 | 0.59 | 0.72% | 83.81 | 83.81 | 82.30 | 777,039 |
| Nov 08 2024 | 82.20 | 1.80 | 2.24% | 80.65 | 82.6899 | 80.45 | 849,044 |
| Nov 07 2024 | 80.40 | 0.49 | 0.61% | 80.75 | 81.64 | 79.99 | 836,125 |
| Nov 06 2024 | 79.91 | -2.11 | -2.57% | 79.265 | 80.49 | 78.20 | 1,482,802 |
| Nov 05 2024 | 82.02 | 2.32 | 2.91% | 79.49 | 82.20 | 79.49 | 720,640 |
| Nov 04 2024 | 79.70 | 1.74 | 2.23% | 78.49 | 81.825 | 78.49 | 777,616 |
| Nov 01 2024 | 77.96 | -0.54 | -0.69% | 79.66 | 80.41 | 77.93 | 931,347 |
| Oct 31 2024 | 78.50 | 0.13 | 0.17% | 78.585 | 79.29 | 77.98 | 1,036,325 |
| Oct 30 2024 | 78.37 | -0.08 | -0.10% | 78.00 | 79.72 | 77.6489 | 1,065,239 |
| Oct 29 2024 | 78.45 | -1.56 | -1.95% | 74.17 | 78.55 | 74.00 | 1,756,474 |
| Oct 28 2024 | 80.01 | 1.96 | 2.51% | 79.77 | 80.29 | 79.28 | 829,465 |
| Oct 25 2024 | 78.05 | -0.61 | -0.78% | 79.21 | 79.30 | 77.95 | 872,193 |
| Oct 24 2024 | 78.66 | 1.29 | 1.67% | 77.79 | 78.90 | 77.79 | 875,137 |
| Oct 23 2024 | 77.37 | -1.06 | -1.35% | 77.92 | 79.07 | 76.74 | 1,179,774 |
| Oct 22 2024 | 78.43 | -2.67 | -3.29% | 79.12 | 79.52 | 78.16 | 1,167,333 |
| Oct 21 2024 | 81.10 | -4.16 | -4.88% | 85.17 | 85.67 | 81.04 | 955,973 |
| Oct 18 2024 | 85.26 | 1.53 | 1.83% | 84.19 | 85.92 | 83.61 | 951,305 |
| Oct 17 2024 | 83.73 | -0.58 | -0.69% | 84.13 | 84.13 | 82.779 | 767,137 |
| Oct 16 2024 | 84.31 | 1.87 | 2.27% | 83.78 | 84.91 | 83.4865 | 1,119,584 |
| Oct 15 2024 | 82.44 | 1.23 | 1.51% | 81.70 | 83.8485 | 81.59 | 934,451 |
| Oct 14 2024 | 81.21 | 1.49 | 1.87% | 79.66 | 81.33 | 79.1632 | 1,468,077 |
| Oct 11 2024 | 79.72 | -0.09 | -0.11% | 79.84 | 80.44 | 79.57 | 889,384 |
| Oct 10 2024 | 79.81 | -0.94 | -1.16% | 79.50 | 80.50 | 79.2301 | 1,027,087 |
| Oct 09 2024 | 80.75 | -0.35 | -0.43% | 80.70 | 81.45 | 80.365 | 621,595 |
| Oct 08 2024 | 81.10 | 1.13 | 1.41% | 79.52 | 81.615 | 79.23 | 1,104,307 |
| Oct 07 2024 | 79.97 | -1.80 | -2.20% | 79.67 | 80.23 | 78.90 | 1,333,537 |
