Horizon Kinetics Holding Corporation (HKHC)
OTCMKTS
· Delayed Price · Currency is USD
40.00
-1.20 (-2.91%)
May 30, 2025, 4:00 PM EDT
Horizon Kinetics Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 16, 2025 | 35.50 | 36.50 | 35.00 | 36.50 | 36.45 | 7.35% | 1,967 |
| May 15, 2025 | 34.00 | 34.10 | 34.00 | 34.00 | 33.95 | - | 2,994 |
| May 14, 2025 | 34.00 | 34.00 | 33.94 | 34.00 | 33.95 | -0.03% | 1,157 |
| May 13, 2025 | 34.01 | 34.01 | 33.51 | 34.01 | 33.96 | 0.03% | 1,407 |
| May 12, 2025 | 34.01 | 34.01 | 34.00 | 34.00 | 33.95 | -0.73% | 763 |
| May 9, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.20 | - | 2 |
| May 8, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.20 | -0.18% | 179 |
| May 7, 2025 | 34.05 | 34.31 | 34.05 | 34.31 | 34.27 | -1.96% | 417 |
| May 6, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.95 | - | 36 |
| May 5, 2025 | 34.05 | 35.00 | 34.05 | 35.00 | 34.95 | - | 419 |
| May 2, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.95 | - | 101 |
| May 1, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.95 | - | 4 |
| Apr 30, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.95 | - | 357 |
| Apr 29, 2025 | 35.00 | 35.00 | 34.99 | 35.00 | 34.95 | - | 514 |
| Apr 28, 2025 | 34.53 | 35.00 | 34.53 | 35.00 | 34.95 | - | 608 |
| Apr 25, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.95 | - | 51 |
| Apr 24, 2025 | 34.05 | 35.00 | 34.05 | 35.00 | 34.95 | - | 450 |
| Apr 23, 2025 | 34.53 | 35.00 | 34.53 | 35.00 | 34.95 | - | 1,200 |
| Apr 22, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.95 | - | 142 |
| Apr 21, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.95 | - | - |
| Apr 17, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.95 | - | 31 |
| Apr 16, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.95 | - | 35 |
| Apr 15, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.95 | - | - |
| Apr 14, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.95 | - | 200 |
| Apr 11, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.95 | 6.45% | 125 |
| Apr 10, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.84 | - | - |
| Apr 9, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.84 | -6.32% | 100 |
| Apr 8, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.05 | 5.56% | 150 |
| Apr 7, 2025 | 40.00 | 40.00 | 33.25 | 33.25 | 33.21 | 14.03% | 666 |
| Apr 4, 2025 | 31.00 | 31.00 | 29.16 | 29.16 | 29.12 | -5.94% | 3,103 |
| Apr 3, 2025 | 33.50 | 33.50 | 29.60 | 31.00 | 30.96 | -8.82% | 3,514 |
| Apr 2, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.95 | 1.49% | 170 |
| Apr 1, 2025 | 33.50 | 33.50 | 31.50 | 33.50 | 33.46 | -1.12% | 629 |
| Mar 31, 2025 | 33.50 | 34.00 | 33.50 | 33.88 | 33.83 | -3.20% | 1,150 |
| Mar 28, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.95 | - | 8 |
| Mar 27, 2025 | 35.00 | 36.00 | 35.00 | 35.00 | 34.95 | 1.45% | 2,679 |
| Mar 26, 2025 | 35.00 | 35.00 | 33.00 | 34.50 | 34.45 | -2.82% | 1,793 |
| Mar 25, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.45 | - | 104 |
| Mar 24, 2025 | 34.70 | 36.00 | 34.70 | 35.50 | 35.45 | 4.41% | 1,337 |
| Mar 21, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.95 | - | 1 |
| Mar 20, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.95 | - | 100 |