Historical Stock Prices

KBH 
$15.63
*  
0.09
0.57%
Get KBH Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading KBH now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 15.56 15.69 15.34 15.63 5,794,354
04/16/2015 16.1 16.11 15.61 15.72 3,775,848
04/15/2015 16.2 16.3701 16.11 16.14 3,392,678
04/14/2015 16.12 16.19 15.81 16.11 2,341,144
04/13/2015 16.04 16.13 15.88 16.05 2,198,743
04/10/2015 15.96 16.05 15.82 16 1,976,822
04/09/2015 15.83 15.97 15.62 15.92 2,757,129
04/08/2015 15.65 15.89 15.6 15.88 3,764,114
04/07/2015 15.92 15.92 15.6 15.68 3,479,944
04/06/2015 15.85 16.15 15.78 15.97 3,049,269
04/02/2015 15.65 16.02 15.65 15.87 3,499,400
04/01/2015 15.65 15.75 15.3 15.64 2,618,458
03/31/2015 15.62 15.84 15.42 15.62 3,601,262
03/30/2015 15.42 15.85 15.3383 15.66 4,056,415
03/27/2015 15.15 15.41 15.15 15.28 2,847,003
03/26/2015 15.17 15.29 15.01 15.11 3,535,913
03/25/2015 15.22 15.5 15.17 15.26 4,215,202
03/24/2015 15.01 15.57 14.8161 15.15 6,135,021
03/23/2015 15.21 15.29 14.9 14.99 8,046,791
03/20/2015 14.9 15.48 14.74 15.26 21,547,280
03/19/2015 14.21 14.22 13.6 14.08 9,371,036
03/18/2015 13.5 14.135 13.38 14 4,121,907
03/17/2015 13.4 13.7 13.36 13.55 2,207,413
03/16/2015 13.59 13.68 13.44 13.5 1,846,198
03/13/2015 13.56 13.73 13.443 13.56 2,013,527
03/12/2015 13.53 13.77 13.49 13.64 2,046,672
03/11/2015 13.42 13.63 13.21 13.52 2,863,075
03/10/2015 13.42 13.52 13.21 13.24 2,420,885
03/09/2015 13.68 13.69 13.51 13.55 1,476,496
03/06/2015 13.78 13.798 13.42 13.45 2,439,402
03/05/2015 13.98 13.99 13.78 13.83 1,757,003
03/04/2015 13.51 14.02 13.36 13.91 3,849,204
03/03/2015 13.76 13.77 13.475 13.52 3,172,252
03/02/2015 13.96 14.05 13.79 13.82 2,102,744
02/27/2015 13.94 14.15 13.92 13.95 2,174,235
02/26/2015 14.13 14.1739 13.82 13.94 2,804,478
02/25/2015 14.34 14.42 13.99 14.15 3,035,580
02/24/2015 14 14.4 13.84 14.32 4,783,636
02/23/2015 14.03 14.07 13.63 13.78 3,892,746
02/20/2015 14.13 14.15 13.88 14.07 2,718,651
02/19/2015 14.2 14.265 14 14.13 2,861,356
02/18/2015 14.49 14.51 13.88 14.23 5,281,910
02/17/2015 14.39 14.53 14.12 14.51 5,388,967
02/13/2015 14.16 14.47 14.13 14.39 4,672,658
02/12/2015 13.97 14.17 13.83 14.13 3,185,121
02/11/2015 14.05 14.25 13.73 13.86 10,241,170
02/10/2015 13.6 13.75 13.48 13.61 4,874,446
02/09/2015 13.49 13.65 13.31 13.57 4,177,486
02/06/2015 13.09 13.6 13.06 13.52 7,467,196
02/05/2015 12.96 13.14 12.82 13.11 4,920,497
02/04/2015 12.71 13.11 12.6101 12.94 5,075,079
02/03/2015 12.39 12.81 12.39 12.8 3,768,337
02/02/2015 12.43 12.74 12.14 12.38 3,106,042
01/30/2015 12.7 12.81 12.37 12.46 4,850,216
01/29/2015 11.99 12.85 11.96 12.81 8,013,226
01/28/2015 12.32 12.37 11.92 11.93 4,165,811
01/27/2015 12.23 12.39 12.08 12.19 4,031,324
01/26/2015 12.5 12.69 12.2 12.42 5,706,443
01/23/2015 11.89 12.21 11.8035 12.2 6,015,148
01/22/2015 11.99 12.01 11.76 11.87 6,160,432
01/21/2015 11.92 12.11 11.78 11.94 6,024,579
01/20/2015 12.54 12.54 11.82 11.9 8,720,791
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?