Horizon Kinetics Holding Corporation (HKHC)
OTCMKTS · Delayed Price · Currency is USD
39.50
+0.37 (0.95%)
Jul 30, 2025, 4:00 PM EDT
Horizon Kinetics Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 0.96% | 1,059 |
| Jul 29, 2025 | 39.50 | 39.50 | 39.00 | 39.13 | 39.13 | -0.95% | 3,140 |
| Jul 28, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | 10 |
| Jul 25, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | 106 |
| Jul 24, 2025 | 40.00 | 40.00 | 39.50 | 39.50 | 39.50 | -1.30% | 979 |
| Jul 23, 2025 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - | 90 |
| Jul 22, 2025 | 40.00 | 40.02 | 40.00 | 40.02 | 40.02 | -0.20% | 1,512 |
| Jul 21, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - | 250 |
| Jul 18, 2025 | 40.01 | 40.10 | 40.01 | 40.10 | 40.10 | - | 425 |
| Jul 17, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 0.12% | 505 |
| Jul 16, 2025 | 40.00 | 40.09 | 40.00 | 40.05 | 40.05 | -0.02% | 2,880 |
| Jul 15, 2025 | 39.99 | 40.06 | 39.99 | 40.06 | 40.06 | 0.02% | 3,135 |
| Jul 14, 2025 | 40.15 | 40.15 | 40.00 | 40.05 | 40.05 | -0.09% | 2,862 |
| Jul 11, 2025 | 39.44 | 40.09 | 39.44 | 40.09 | 40.09 | 2.78% | 701 |
| Jul 10, 2025 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.55% | 1,613 |
| Jul 9, 2025 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - | 175 |
| Jul 8, 2025 | 40.00 | 40.02 | 40.00 | 40.02 | 40.02 | 0.05% | 3,091 |
| Jul 7, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.44% | 207 |
| Jul 3, 2025 | 39.80 | 41.00 | 39.80 | 41.00 | 41.00 | - | 227 |
| Jul 2, 2025 | 40.78 | 41.00 | 40.78 | 41.00 | 41.00 | 1.23% | 261 |
| Jul 1, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -5.81% | 1,192 |
| Jun 30, 2025 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | -2.08% | 4,390 |
| Jun 27, 2025 | 44.50 | 44.50 | 43.91 | 43.91 | 43.91 | -0.76% | 5,251 |
| Jun 26, 2025 | 45.00 | 45.00 | 44.25 | 44.25 | 44.25 | -1.67% | 2,311 |
| Jun 25, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.10% | 620 |
| Jun 24, 2025 | 45.00 | 45.50 | 45.00 | 45.50 | 45.50 | -1.09% | 322 |
| Jun 23, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 201 |
| Jun 20, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 10 |
| Jun 18, 2025 | 40.13 | 46.00 | 40.13 | 46.00 | 46.00 | 2.26% | 438 |
| Jun 17, 2025 | 44.75 | 46.60 | 44.75 | 44.98 | 44.98 | -4.29% | 1,923 |
| Jun 16, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 16 |
| Jun 13, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 194 |
| Jun 12, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 33 |
| Jun 11, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 168 |
| Jun 10, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 264 |
| Jun 9, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.09% | 416 |
| Jun 6, 2025 | 44.00 | 46.96 | 44.00 | 46.96 | 46.96 | 14.54% | 1,522 |
| Jun 5, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.15% | 1,075 |
| Jun 4, 2025 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - | 217 |
| Jun 3, 2025 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | 2.35% | 293 |
| Jun 2, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 10 |
| May 30, 2025 | 39.21 | 41.75 | 39.21 | 40.00 | 40.00 | -2.91% | 818 |
| May 29, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -1.32% | 246 |
| May 28, 2025 | 41.75 | 41.75 | 38.59 | 41.75 | 41.75 | -0.60% | 867 |
| May 27, 2025 | 41.80 | 42.00 | 41.75 | 42.00 | 42.00 | 1.20% | 2,742 |
| May 23, 2025 | 41.80 | 41.80 | 40.30 | 41.50 | 41.50 | 5.06% | 1,421 |
| May 22, 2025 | 38.00 | 39.50 | 38.00 | 39.50 | 39.45 | 7.88% | 4,999 |
| May 21, 2025 | 35.56 | 36.73 | 35.56 | 36.62 | 36.57 | 1.71% | 4,983 |
| May 20, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.95 | -2.04% | 239 |
| May 19, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.70 | 0.68% | 682 |