Horizon Kinetics Holding Corporation (HKHC)
OTCMKTS · Delayed Price · Currency is USD
33.25
+0.25 (0.76%)
At close: Mar 27, 2026
Horizon Kinetics Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 33.00 | 33.25 | 32.77 | 33.25 | 33.25 | 0.76% | 3,867 |
| Mar 26, 2026 | 34.00 | 34.00 | 30.25 | 33.00 | 33.00 | -2.91% | 6,959 |
| Mar 25, 2026 | 34.00 | 34.19 | 33.51 | 33.99 | 33.99 | 2.94% | 3,157 |
| Mar 24, 2026 | 33.01 | 33.02 | 33.01 | 33.02 | 33.02 | -3.42% | 363 |
| Mar 23, 2026 | 34.50 | 34.50 | 34.00 | 34.19 | 34.19 | -0.32% | 1,118 |
| Mar 20, 2026 | 34.00 | 34.99 | 33.02 | 34.30 | 34.18 | 0.88% | 10,934 |
| Mar 19, 2026 | 34.00 | 34.25 | 33.53 | 34.00 | 33.88 | - | 28,170 |
| Mar 18, 2026 | 33.00 | 34.00 | 33.00 | 34.00 | 33.88 | 3.03% | 13,807 |
| Mar 17, 2026 | 33.01 | 33.13 | 32.00 | 33.00 | 32.88 | -0.30% | 8,181 |
| Mar 16, 2026 | 33.54 | 33.75 | 33.10 | 33.10 | 32.98 | -0.45% | 2,402 |
| Mar 13, 2026 | 33.17 | 33.25 | 33.10 | 33.25 | 33.13 | 0.38% | 1,536 |
| Mar 12, 2026 | 33.13 | 33.13 | 33.00 | 33.13 | 33.01 | 0.38% | 800 |
| Mar 11, 2026 | 33.50 | 33.50 | 33.00 | 33.00 | 32.88 | -1.49% | 1,604 |
| Mar 10, 2026 | 33.30 | 33.75 | 33.00 | 33.50 | 33.38 | -0.74% | 3,513 |
| Mar 9, 2026 | 33.74 | 33.75 | 33.74 | 33.75 | 33.63 | - | 3,225 |
| Mar 6, 2026 | 33.30 | 33.75 | 32.00 | 33.75 | 33.63 | -0.71% | 2,853 |
| Mar 5, 2026 | 34.00 | 34.00 | 33.84 | 33.99 | 33.87 | -0.73% | 499 |
| Mar 4, 2026 | 33.55 | 34.49 | 33.26 | 34.24 | 34.12 | 2.07% | 6,912 |
| Mar 3, 2026 | 33.69 | 33.69 | 33.54 | 33.54 | 33.43 | -1.28% | 625 |
| Mar 2, 2026 | 32.88 | 34.00 | 32.87 | 33.98 | 33.86 | 2.97% | 15,427 |
| Feb 27, 2026 | 32.00 | 33.25 | 32.00 | 33.00 | 32.88 | 3.03% | 33,541 |
| Feb 26, 2026 | 31.41 | 32.98 | 31.41 | 32.03 | 31.92 | -2.91% | 2,079 |
| Feb 25, 2026 | 33.00 | 33.00 | 29.38 | 32.99 | 32.87 | -0.41% | 2,215 |
| Feb 24, 2026 | 31.86 | 33.13 | 31.32 | 33.13 | 33.01 | 3.52% | 26,817 |
| Feb 23, 2026 | 28.90 | 33.00 | 28.68 | 32.00 | 31.89 | 11.30% | 31,039 |
| Feb 20, 2026 | 28.60 | 29.00 | 28.40 | 28.75 | 28.65 | 2.68% | 5,567 |
| Feb 19, 2026 | 28.00 | 29.00 | 27.67 | 28.00 | 27.90 | - | 4,869 |
| Feb 18, 2026 | 28.00 | 28.24 | 27.33 | 28.00 | 27.90 | -1.72% | 5,230 |
| Feb 17, 2026 | 28.74 | 28.75 | 27.58 | 28.49 | 28.39 | 1.75% | 2,494 |
| Feb 13, 2026 | 28.00 | 28.50 | 27.79 | 28.00 | 27.90 | -1.75% | 3,362 |
| Feb 12, 2026 | 28.00 | 28.50 | 28.00 | 28.50 | 28.40 | 5.56% | 1,005 |
| Feb 11, 2026 | 29.64 | 29.64 | 26.99 | 27.00 | 26.90 | -7.50% | 2,174 |
| Feb 10, 2026 | 26.25 | 29.25 | 26.25 | 29.19 | 29.08 | 8.10% | 3,572 |
| Feb 9, 2026 | 26.50 | 27.00 | 26.50 | 27.00 | 26.90 | - | 2,763 |
| Feb 6, 2026 | 26.05 | 27.00 | 26.05 | 27.00 | 26.90 | 3.85% | 2,486 |
| Feb 5, 2026 | 26.25 | 26.25 | 25.50 | 26.00 | 25.91 | -1.89% | 1,052 |
| Feb 4, 2026 | 26.25 | 26.71 | 26.00 | 26.50 | 26.41 | 1.92% | 2,148 |
| Feb 3, 2026 | 25.03 | 26.00 | 24.76 | 26.00 | 25.91 | -3.63% | 11,625 |
| Feb 2, 2026 | 26.74 | 26.98 | 26.74 | 26.98 | 26.88 | -0.07% | 854 |
| Jan 30, 2026 | 27.82 | 28.00 | 27.00 | 27.00 | 26.90 | -3.57% | 3,566 |
| Jan 29, 2026 | 27.99 | 28.00 | 26.76 | 28.00 | 27.90 | 2.75% | 6,903 |
| Jan 28, 2026 | 26.00 | 27.75 | 25.00 | 27.25 | 27.15 | 3.81% | 6,816 |
| Jan 27, 2026 | 26.16 | 26.41 | 25.65 | 26.25 | 26.16 | 2.94% | 1,290 |
| Jan 26, 2026 | 26.00 | 26.26 | 25.01 | 25.50 | 25.41 | -1.92% | 6,146 |
| Jan 23, 2026 | 26.36 | 26.36 | 25.72 | 26.00 | 25.91 | -1.96% | 2,303 |
| Jan 22, 2026 | 26.25 | 27.34 | 26.20 | 26.52 | 26.43 | 0.08% | 7,184 |
| Jan 21, 2026 | 27.50 | 27.67 | 24.75 | 26.50 | 26.41 | -3.81% | 4,908 |
| Jan 20, 2026 | 28.05 | 28.50 | 27.55 | 27.55 | 27.45 | -1.61% | 1,973 |
| Jan 16, 2026 | 27.55 | 28.00 | 27.55 | 28.00 | 27.90 | 2.71% | 2,507 |
| Jan 15, 2026 | 27.90 | 27.90 | 27.26 | 27.26 | 27.16 | -1.94% | 1,804 |