Horizon Kinetics Holding Corporation (HKHC)
OTCMKTS · Delayed Price · Currency is USD
26.52
+0.02 (0.08%)
Jan 22, 2026, 4:00 PM EST
Horizon Kinetics Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 26.25 | 27.34 | 26.20 | 26.52 | 26.52 | 0.08% | 7,184 |
| Jan 21, 2026 | 27.50 | 27.67 | 24.75 | 26.50 | 26.50 | -3.81% | 4,908 |
| Jan 20, 2026 | 28.05 | 28.50 | 27.55 | 27.55 | 27.55 | -1.61% | 1,973 |
| Jan 16, 2026 | 27.55 | 28.00 | 27.55 | 28.00 | 28.00 | 2.71% | 2,507 |
| Jan 15, 2026 | 27.90 | 27.90 | 27.26 | 27.26 | 27.26 | -1.94% | 1,804 |
| Jan 14, 2026 | 26.50 | 27.80 | 26.50 | 27.80 | 27.80 | 5.70% | 6,401 |
| Jan 13, 2026 | 26.05 | 26.30 | 25.75 | 26.30 | 26.30 | 1.54% | 4,509 |
| Jan 12, 2026 | 25.20 | 25.90 | 24.53 | 25.90 | 25.90 | 2.98% | 107,286 |
| Jan 9, 2026 | 24.48 | 25.15 | 24.48 | 25.15 | 25.15 | 2.86% | 4,191 |
| Jan 8, 2026 | 23.48 | 24.45 | 23.31 | 24.45 | 24.45 | 4.04% | 8,411 |
| Jan 6, 2026 | 23.50 | 23.50 | 23.35 | 23.50 | 23.50 | -0.58% | 1,097 |
| Jan 5, 2026 | 23.60 | 23.64 | 23.60 | 23.64 | 23.64 | -0.05% | 1,912 |
| Jan 2, 2026 | 23.44 | 23.65 | 23.44 | 23.65 | 23.65 | 0.63% | 681 |
| Dec 31, 2025 | 23.67 | 23.67 | 22.51 | 23.50 | 23.50 | -1.03% | 3,069 |
| Dec 30, 2025 | 23.88 | 23.98 | 23.66 | 23.75 | 23.75 | -0.86% | 1,170 |
| Dec 29, 2025 | 23.57 | 23.99 | 23.31 | 23.95 | 23.95 | 1.27% | 4,190 |
| Dec 26, 2025 | 23.58 | 23.65 | 23.50 | 23.65 | 23.65 | 0.11% | 4,752 |
| Dec 24, 2025 | 24.10 | 24.10 | 23.50 | 23.62 | 23.62 | -0.43% | 1,457 |
| Dec 23, 2025 | 24.00 | 24.00 | 23.26 | 23.72 | 23.72 | -0.57% | 2,121 |
| Dec 22, 2025 | 24.00 | 24.00 | 23.86 | 23.86 | 23.86 | 0.04% | 1,354 |
| Dec 19, 2025 | 24.05 | 24.10 | 23.00 | 23.85 | 23.85 | -0.83% | 8,614 |
| Dec 18, 2025 | 24.25 | 24.25 | 24.04 | 24.05 | 24.05 | -5.69% | 4,282 |
| Dec 17, 2025 | 25.55 | 25.91 | 23.32 | 25.50 | 25.50 | -0.04% | 9,400 |
| Dec 16, 2025 | 25.51 | 25.59 | 25.51 | 25.51 | 25.51 | -1.88% | 1,663 |
| Dec 15, 2025 | 25.71 | 26.00 | 25.70 | 26.00 | 26.00 | -0.38% | 562 |
| Dec 12, 2025 | 25.98 | 26.10 | 25.94 | 26.10 | 26.10 | 1.06% | 2,777 |
| Dec 11, 2025 | 26.39 | 26.83 | 25.83 | 25.83 | 25.83 | -0.67% | 1,070 |
| Dec 10, 2025 | 26.45 | 26.59 | 26.00 | 26.00 | 26.00 | -0.95% | 1,816 |
| Dec 9, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -2.78% | 182 |
| Dec 8, 2025 | 27.20 | 27.20 | 26.26 | 27.00 | 27.00 | - | 923 |
| Dec 5, 2025 | 27.00 | 27.19 | 26.80 | 27.00 | 27.00 | -2.76% | 1,716 |
| Dec 3, 2025 | 27.00 | 27.77 | 26.01 | 27.77 | 27.77 | 3.97% | 2,192 |
| Dec 2, 2025 | 27.00 | 27.00 | 26.70 | 26.70 | 26.70 | 2.71% | 554 |
| Dec 1, 2025 | 27.20 | 27.20 | 26.00 | 26.00 | 26.00 | -4.52% | 1,658 |
| Nov 28, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - | 168 |
| Nov 26, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 1.64% | 105 |
| Nov 25, 2025 | 27.11 | 27.53 | 26.79 | 26.79 | 26.79 | -2.58% | 5,231 |
| Nov 24, 2025 | 28.00 | 29.00 | 27.50 | 27.50 | 27.40 | -0.36% | 9,305 |
| Nov 21, 2025 | 27.49 | 27.60 | 27.49 | 27.60 | 27.50 | 2.22% | 542 |
| Nov 20, 2025 | 27.12 | 27.23 | 26.98 | 27.00 | 26.90 | -6.90% | 4,507 |
| Nov 19, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.89 | -2.52% | 339 |
| Nov 18, 2025 | 29.75 | 30.00 | 29.75 | 29.75 | 29.64 | -2.30% | 577 |
| Nov 17, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.33 | -0.16% | 288 |
| Nov 13, 2025 | 29.80 | 30.50 | 29.80 | 30.50 | 30.38 | 5.17% | 935 |
| Nov 12, 2025 | 30.00 | 30.36 | 29.00 | 29.00 | 28.89 | -2.75% | 5,514 |
| Nov 11, 2025 | 28.21 | 30.00 | 28.21 | 29.82 | 29.71 | 6.50% | 13,700 |
| Nov 10, 2025 | 27.35 | 28.00 | 27.26 | 28.00 | 27.89 | 1.91% | 4,652 |
| Nov 7, 2025 | 27.50 | 27.81 | 27.30 | 27.48 | 27.37 | 0.79% | 5,389 |
| Nov 6, 2025 | 28.02 | 28.18 | 27.26 | 27.26 | 27.16 | -4.79% | 4,213 |
| Nov 5, 2025 | 28.76 | 28.76 | 28.56 | 28.63 | 28.52 | -0.42% | 708 |