Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	KBH	64.93	66.27	64.68	65.60	1.34	717,433	8,260	65.02	66.26
2024-04-25	Z	KBH	63.33	64.50	62.36	64.27	-0.52	889,897	10,530	53.95	66.00
2024-04-24	Z	KBH	65.45	66.20	64.37	64.79	-0.83	798,963	10,442	64.52	72.72
2024-04-23	Z	KBH	63.17	65.76	62.82	65.61	2.93	1,062,717	12,254	65.50	66.66
2024-04-22	Z	KBH	61.61	62.9875	61.145	62.69	1.63	1,236,137	10,623	62.69	64.20
2024-04-19	Z	KBH	61.00	62.10	60.8201	61.03	0.58	1,713,776	14,992	57.69	64.88
2024-04-18	Z	KBH	62.82	62.92	60.26	60.41	-0.55	1,191,275	10,571	61.30	62.78
2024-04-17	Z	KBH	62.48	62.5823	60.58	60.92	-0.93	885,563	11,572	57.42	66.64
2024-04-16	Z	KBH	62.03	62.43	61.255	61.83	-1.33	866,761	11,263	61.83	68.49
2024-04-15	Z	KBH	64.30	64.795	62.86	63.12	-0.98	1,064,805	9,869	58.10	72.00
2024-04-12	Z	KBH	64.19	64.31	63.50	64.10	-0.69	695,144	10,796	63.00	71.64
2024-04-11	Z	KBH	64.35	65.015	63.86	64.81	1.05	777,561	10,507	63.25	64.81
2024-04-10	Z	KBH	64.42	64.72	62.96	63.75	-3.32	1,238,957	13,919	63.25	67.94
2024-04-09	Z	KBH	67.28	67.46	65.8175	67.04	0.60	940,444	8,116	66.70	71.00
2024-04-08	Z	KBH	67.63	67.81	66.18	66.45	-0.905	789,839	8,791	65.85	67.10
2024-04-05	Z	KBH	66.31	67.66	66.31	67.36	0.96	820,006	8,204	46.80	73.54
2024-04-04	Z	KBH	69.07	69.07	66.271	66.42	-1.78	1,119,663	9,485	65.86	66.96
2024-04-03	Z	KBH	67.40	68.26	67.2501	68.18	0.46	752,611	9,152	67.49	68.70
2024-04-02	Z	KBH	68.80	68.98	67.00	67.70	-2.20	1,207,763	10,550	39.89	68.20
2024-04-01	Z	KBH	71.03	71.34	69.535	69.87	-1.04	620,263	7,335	69.55	71.17
2024-03-29	Z	KBH	69.74	71.54	69.7301	70.88	1.27	0	0	70.60	71.95
2024-03-28	Z	KBH	69.74	71.54	69.7301	70.88	1.27	1,639,239	9,758	70.60	71.95
2024-03-27	Z	KBH	68.91	69.61	68.12	69.56	1.37	697,053	7,494	69.03	69.49
2024-03-26	Z	KBH	68.50	69.06	68.08	68.18	-0.23	767,120	6,789	67.75	70.00
2024-03-25	Z	KBH	68.08	69.0037	67.66	68.40	0.001	1,486,183	8,651	68.40	68.86
2024-03-22	Z	KBH	68.88	69.05	67.96	68.40	-0.25	1,289,300	9,343	68.00	69.01
2024-03-21	Z	KBH	71.39	72.00	68.51	68.62	-1.32	2,548,015	21,065	68.60	70.67
2024-03-20	Z	KBH	68.22	70.28	67.51	69.89	1.77	1,296,350	11,163	70.26	71.00
2024-03-19	Z	KBH	66.91	68.45	66.64	68.23	1.16	760,873	9,567	68.15	68.50
2024-03-18	Z	KBH	68.49	68.60	65.92	67.06	-0.84	1,372,451	9,858	47.57	68.98
2024-03-15	Z	KBH	66.00	67.93	65.81	67.90	0.99	3,196,919	11,415	68.51	74.89
2024-03-14	Z	KBH	68.86	69.74	66.19	66.89	-3.30	1,504,296	13,983	66.90	67.17
2024-03-13	Z	KBH	69.59	70.907	69.59	70.17	0.81	1,136,942	9,369	69.58	70.25
2024-03-12	Z	KBH	68.30	69.67	67.73	69.36	0.27	997,331	9,026	69.10	69.89
2024-03-11	Z	KBH	69.21	69.465	68.33	69.10	-0.36	879,303	8,080	69.05	69.65
2024-03-08	Z	KBH	70.35	70.88	68.76	69.45	-0.40	727,869	8,466	66.51	70.88
2024-03-07	Z	KBH	69.17	70.70	68.865	69.87	1.45	1,289,720	12,213	69.00	76.92
2024-03-06	Z	KBH	68.27	68.8295	67.68	68.41	0.93	913,394	10,585	58.00	68.88
2024-03-05	Z	KBH	67.82	69.185	67.265	67.50	-0.38	1,090,884	9,947	67.06	67.99
2024-03-04	Z	KBH	68.66	69.58	67.81	67.86	-0.38	1,076,544	11,783	67.52	68.28
2024-03-01	Z	KBH	66.37	68.259	65.99	68.258	1.828	997,067	11,275	41.07	74.24
2024-02-29	Z	KBH	64.45	66.65	64.45	66.43	2.45	1,606,136	13,213	66.05	67.50
2024-02-28	Z	KBH	63.51	64.29	63.215	63.96	0.26	930,679	7,979	58.26	63.90
2024-02-27	Z	KBH	63.92	64.60	63.21	63.70	0.27	932,022	7,798	63.19	64.17
2024-02-26	Z	KBH	63.61	63.92	63.17	63.42	-0.22	576,967	7,237	62.91	63.88
2024-02-23	Z	KBH	63.07	64.205	63.05	63.65	0.91	735,486	6,537	62.10	64.53
2024-02-22	Z	KBH	62.28	62.99	62.22	62.74	0.72	759,621	7,526	62.22	62.75
2024-02-21	Z	KBH	62.36	62.76	61.30	62.02	0.33	971,909	7,158	57.67	67.98
2024-02-20	Z	KBH	60.33	61.72	60.28	61.69	0.44	1,051,635	10,098	58.00	63.00
2024-02-19	Z	KBH	61.91	62.52	61.25	61.27	-1.80	0	0	52.43	68.82
2024-02-16	Z	KBH	61.91	62.52	61.25	61.27	-1.80	944,231	8,777	52.43	68.82
2024-02-15	Z	KBH	62.11	63.23	61.69	63.07	1.35	1,156,355	10,773	62.52	63.37
2024-02-14	Z	KBH	61.47	62.075	60.56	61.69	1.24	1,072,151	9,238	57.67	63.86
2024-02-13	Z	KBH	60.39	61.27	60.00	60.42	-3.06	1,214,227	10,996	60.00	67.31
2024-02-12	Z	KBH	61.02	63.82	61.02	63.47	2.58	1,274,651	12,000	63.11	63.55
2024-02-09	Z	KBH	60.61	61.40	60.2501	60.90	0.24	880,940	8,398	60.40	61.35
2024-02-08	Z	KBH	60.12	60.74	59.75	60.66	0.69	859,267	8,322	60.16	61.00
2024-02-07	Z	KBH	59.61	60.60	59.465	59.97	0.73	893,560	7,768	59.47	60.42
2024-02-06	Z	KBH	59.18	59.58	58.475	59.43	0.45	1,434,951	11,699	59.16	59.89
2024-02-05	Z	KBH	58.84	59.575	58.15	59.00	-0.93	1,361,772	11,685	59.01	59.60
2024-02-02	Z	KBH	59.38	60.6199	58.69	59.92	-0.91	1,162,791	9,038	58.00	68.18
2024-02-01	Z	KBH	60.42	61.30	59.15	60.82	1.23	1,094,412	11,665	58.00	67.84
2024-01-31	Z	KBH	60.25	61.29	59.48	59.59	-0.79	1,230,681	9,535	59.45	60.83
2024-01-30	Z	KBH	60.68	61.40	60.22	60.38	-0.27	1,378,103	10,671	58.00	61.00
2024-01-29	Z	KBH	59.48	60.66	59.34	60.65	1.15	1,204,499	9,840	58.00	62.98