Horizon Kinetics Holding Corporation (HKHC)
OTCMKTS
· Delayed Price · Currency is USD
37.00
0.00 (0.00%)
Jan 29, 2025, 9:30 AM EST
Horizon Kinetics Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 27 |
| Jan 29, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 215 |
| Jan 28, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Jan 27, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -2.89% | 100 |
| Jan 24, 2025 | 37.87 | 38.10 | 37.87 | 38.10 | 38.10 | 1.06% | 540 |
| Jan 23, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 0.53% | 674 |
| Jan 22, 2025 | 37.50 | 37.60 | 37.50 | 37.50 | 37.50 | 1.35% | 850 |
| Jan 21, 2025 | 35.75 | 37.01 | 35.75 | 37.00 | 37.00 | 1.98% | 3,102 |
| Jan 17, 2025 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | 0.78% | 207 |
| Jan 16, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 15 |
| Jan 15, 2025 | 35.40 | 36.00 | 35.40 | 36.00 | 36.00 | 2.56% | 930 |
| Jan 14, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -0.14% | 321 |
| Jan 13, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - | - |
| Jan 10, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | -0.14% | 213 |
| Jan 8, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.56% | 149 |
| Jan 7, 2025 | 35.00 | 36.30 | 33.75 | 35.40 | 35.40 | -1.94% | 3,643 |
| Jan 6, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 1.40% | 200 |
| Jan 3, 2025 | 35.55 | 36.10 | 35.55 | 35.60 | 35.60 | 0.56% | 730 |
| Jan 2, 2025 | 35.20 | 35.40 | 35.20 | 35.40 | 35.40 | -1.67% | 870 |
| Dec 31, 2024 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | -1.32% | 300 |
| Dec 30, 2024 | 33.21 | 36.48 | 33.21 | 36.48 | 36.48 | 15.81% | 2,917 |
| Dec 27, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 860 |
| Dec 26, 2024 | 33.30 | 33.30 | 30.30 | 31.50 | 31.50 | -4.55% | 913 |
| Dec 24, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 16 |
| Dec 23, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 157 |
| Dec 20, 2024 | 33.50 | 33.50 | 33.00 | 33.00 | 33.00 | -4.35% | 1,474 |
| Dec 19, 2024 | 36.83 | 36.83 | 32.50 | 34.50 | 34.50 | -9.21% | 6,551 |
| Dec 18, 2024 | 44.50 | 45.00 | 38.00 | 38.00 | 38.00 | -8.43% | 1,368 |
| Dec 17, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | 2 |
| Dec 16, 2024 | 41.05 | 41.50 | 41.05 | 41.50 | 41.50 | 1.15% | 1,127 |
| Dec 13, 2024 | 40.25 | 41.03 | 40.25 | 41.03 | 41.03 | 2.58% | 476 |
| Dec 12, 2024 | 39.13 | 42.41 | 39.13 | 40.00 | 40.00 | 3.20% | 2,135 |
| Dec 11, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - | 35 |
| Dec 10, 2024 | 40.00 | 40.00 | 38.76 | 38.76 | 38.76 | -2.86% | 452 |
| Dec 9, 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -0.27% | 136 |
| Dec 6, 2024 | 40.00 | 40.01 | 39.91 | 40.01 | 40.01 | 0.02% | 1,339 |
| Dec 5, 2024 | 39.47 | 44.00 | 39.47 | 40.00 | 40.00 | 1.27% | 1,489 |
| Dec 4, 2024 | 40.96 | 40.96 | 39.50 | 39.50 | 39.50 | -4.24% | 2,013 |
| Dec 3, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | 6.04% | 271 |
| Dec 2, 2024 | 39.00 | 39.00 | 38.80 | 38.90 | 38.90 | -0.26% | 3,235 |
| Nov 29, 2024 | 38.95 | 40.00 | 38.95 | 39.00 | 39.00 | 0.26% | 3,879 |
| Nov 27, 2024 | 41.84 | 41.84 | 38.90 | 38.90 | 38.90 | 0.26% | 3,143 |
| Nov 26, 2024 | 38.85 | 38.85 | 37.00 | 38.80 | 38.80 | - | 13,035 |
| Nov 25, 2024 | 39.24 | 39.80 | 38.80 | 38.80 | 38.80 | 0.39% | 4,985 |
| Nov 22, 2024 | 38.25 | 39.00 | 38.25 | 38.65 | 38.60 | 4.46% | 16,749 |
| Nov 21, 2024 | 36.00 | 38.00 | 36.00 | 37.00 | 36.95 | 2.78% | 2,693 |
| Nov 20, 2024 | 37.00 | 37.00 | 36.00 | 36.00 | 35.95 | -1.37% | 6,630 |
| Nov 19, 2024 | 37.00 | 37.00 | 36.50 | 36.50 | 36.45 | -3.95% | 982 |
| Nov 18, 2024 | 35.50 | 38.75 | 35.50 | 38.00 | 37.95 | -1.94% | 2,139 |
| Nov 15, 2024 | 39.00 | 39.00 | 38.75 | 38.75 | 38.70 | 0.52% | 5,760 |
| Nov 14, 2024 | 38.00 | 39.00 | 38.00 | 38.55 | 38.50 | 1.44% | 6,407 |
| Nov 13, 2024 | 37.50 | 38.00 | 37.50 | 38.00 | 37.95 | 5.56% | 1,953 |
| Nov 12, 2024 | 38.00 | 38.00 | 36.00 | 36.00 | 35.95 | -7.69% | 1,442 |
| Nov 11, 2024 | 38.19 | 39.00 | 37.90 | 39.00 | 38.95 | -0.15% | 2,234 |
| Nov 8, 2024 | 35.00 | 39.06 | 35.00 | 39.06 | 39.01 | 11.60% | 1,776 |
| Nov 7, 2024 | 33.00 | 35.00 | 33.00 | 35.00 | 34.95 | 6.54% | 995 |
| Nov 6, 2024 | 33.12 | 35.00 | 32.50 | 32.85 | 32.81 | -0.64% | 2,002 |
| Nov 5, 2024 | 32.00 | 38.00 | 32.00 | 33.06 | 33.02 | 3.31% | 800 |
| Nov 4, 2024 | 39.50 | 39.50 | 31.25 | 32.00 | 31.96 | -39.62% | 4,556 |
| Nov 1, 2024 | 32.75 | 53.00 | 32.75 | 53.00 | 52.93 | 68.20% | 2,315 |
| Oct 31, 2024 | 28.50 | 31.51 | 28.50 | 31.51 | 31.47 | 9.60% | 1,268 |
| Oct 30, 2024 | 28.75 | 29.00 | 28.75 | 28.75 | 28.71 | 0.88% | 603 |
| Oct 29, 2024 | 28.00 | 28.50 | 27.50 | 28.50 | 28.46 | 1.79% | 794 |
| Oct 28, 2024 | 28.14 | 28.14 | 28.00 | 28.00 | 27.96 | - | 401 |
| Oct 25, 2024 | 26.10 | 28.00 | 26.10 | 28.00 | 27.96 | 5.66% | 2,501 |
| Oct 24, 2024 | 24.88 | 26.59 | 24.88 | 26.50 | 26.46 | 8.16% | 2,301 |
| Oct 23, 2024 | 25.00 | 25.00 | 24.50 | 24.50 | 24.47 | - | 763 |
| Oct 22, 2024 | 24.88 | 24.88 | 24.50 | 24.50 | 24.47 | 0.34% | 1,502 |
| Oct 21, 2024 | 24.50 | 24.50 | 24.00 | 24.42 | 24.38 | -0.34% | 3,225 |
| Oct 18, 2024 | 24.00 | 24.50 | 24.00 | 24.50 | 24.47 | 2.08% | 1,684 |
| Oct 17, 2024 | 23.51 | 25.14 | 23.02 | 24.00 | 23.97 | -4.46% | 1,633 |
| Oct 16, 2024 | 22.98 | 25.12 | 22.98 | 25.12 | 25.09 | 9.22% | 1,842 |
| Oct 15, 2024 | 23.38 | 23.50 | 23.00 | 23.00 | 22.97 | -4.13% | 1,211 |
| Oct 14, 2024 | 23.00 | 24.00 | 22.89 | 23.99 | 23.96 | 4.30% | 5,208 |
| Oct 11, 2024 | 23.25 | 23.25 | 23.00 | 23.00 | 22.97 | 4.45% | 2,220 |
| Oct 10, 2024 | 22.50 | 22.50 | 22.02 | 22.02 | 21.99 | -1.92% | 2,790 |
| Oct 9, 2024 | 22.65 | 22.65 | 22.45 | 22.45 | 22.42 | -2.39% | 1,170 |
| Oct 8, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.97 | - | 1 |
| Oct 7, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.97 | - | - |
| Oct 4, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.97 | - | 1,000 |
| Oct 3, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.97 | 2.22% | 226 |
| Oct 2, 2024 | 22.76 | 23.50 | 22.50 | 22.50 | 22.47 | -2.17% | 4,065 |
| Oct 1, 2024 | 23.25 | 23.25 | 23.00 | 23.00 | 22.97 | -1.50% | 3,014 |
| Sep 30, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.32 | - | 1 |
| Sep 27, 2024 | 23.50 | 23.50 | 23.35 | 23.35 | 23.32 | -2.59% | 231 |
| Sep 26, 2024 | 23.70 | 23.97 | 23.70 | 23.97 | 23.94 | 2.88% | 518 |
| Sep 25, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.27 | -2.71% | 340 |
| Sep 24, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.92 | - | - |
| Sep 23, 2024 | 23.50 | 24.00 | 23.03 | 23.95 | 23.92 | 7.64% | 955 |
| Sep 20, 2024 | 22.40 | 22.40 | 22.25 | 22.25 | 22.22 | -0.39% | 855 |
| Sep 19, 2024 | 21.81 | 22.75 | 21.81 | 22.34 | 22.31 | -0.30% | 3,863 |
| Sep 18, 2024 | 22.90 | 22.90 | 22.41 | 22.41 | 22.37 | -2.28% | 200 |
| Sep 17, 2024 | 22.97 | 22.97 | 22.93 | 22.93 | 22.90 | -1.39% | 450 |
| Sep 16, 2024 | 22.90 | 23.73 | 22.90 | 23.25 | 23.22 | 5.68% | 2,500 |
| Sep 13, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.97 | 12.70% | 202 |
| Sep 12, 2024 | 22.01 | 22.01 | 19.52 | 19.52 | 19.49 | -11.31% | 4,697 |
| Sep 11, 2024 | 23.50 | 23.50 | 22.01 | 22.01 | 21.98 | -6.34% | 1,209 |
| Sep 10, 2024 | 23.85 | 24.09 | 23.50 | 23.50 | 23.47 | -2.08% | 1,450 |
| Sep 9, 2024 | 24.25 | 24.25 | 23.88 | 24.00 | 23.97 | -2.99% | 1,050 |
| Sep 6, 2024 | 26.00 | 26.00 | 24.74 | 24.74 | 24.71 | -4.85% | 2,408 |