Horizon Kinetics Holding Corporation (HKHC)
OTCMKTS · Delayed Price · Currency is USD
19.00
-0.70 (-3.55%)
At close: Nov 6, 2026
Horizon Kinetics Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 19.79 | 19.79 | 18.17 | 19.00 | 19.00 | -3.55% | 3,882 |
| Nov 5, 2026 | 20.02 | 20.02 | 19.42 | 19.70 | 19.70 | -1.55% | 1,679 |
| Nov 4, 2026 | 20.55 | 20.65 | 20.00 | 20.01 | 20.01 | -1.67% | 8,501 |
| Nov 3, 2026 | 20.21 | 21.00 | 20.21 | 20.35 | 20.35 | -7.04% | 5,185 |
| Nov 2, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 0.80% | 533 |
| Oct 30, 2026 | 21.56 | 22.00 | 21.41 | 21.72 | 21.72 | 6.14% | 1,914 |
| Oct 29, 2026 | 19.65 | 20.50 | 19.57 | 20.46 | 20.46 | 3.28% | 10,848 |
| Oct 28, 2026 | 19.81 | 19.89 | 19.81 | 19.81 | 19.81 | 2.11% | 360 |
| Oct 27, 2026 | 19.50 | 19.60 | 19.40 | 19.40 | 19.40 | -2.27% | 1,914 |
| Oct 23, 2026 | 19.51 | 19.85 | 19.50 | 19.85 | 19.85 | -1.73% | 1,058 |
| Oct 20, 2026 | 20.21 | 20.21 | 20.20 | 20.20 | 20.20 | 1.00% | 2,500 |
| Oct 19, 2026 | 20.01 | 20.23 | 18.22 | 20.00 | 20.00 | -1.96% | 3,757 |
| Oct 16, 2026 | 20.50 | 20.50 | 20.40 | 20.40 | 20.40 | -0.49% | 750 |
| Oct 15, 2026 | 20.25 | 20.50 | 20.01 | 20.50 | 20.50 | 0.05% | 22,514 |
| Oct 14, 2026 | 20.20 | 20.49 | 20.01 | 20.49 | 20.49 | 1.44% | 4,725 |
| Oct 13, 2026 | 20.38 | 20.41 | 20.00 | 20.20 | 20.20 | -0.68% | 1,106 |
| Oct 12, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.74% | 113 |
| Oct 9, 2026 | 20.50 | 20.50 | 20.49 | 20.49 | 20.49 | 1.39% | 950 |
| Oct 8, 2026 | 21.70 | 21.90 | 20.16 | 20.21 | 20.21 | -5.56% | 5,419 |
| Oct 7, 2026 | 22.60 | 22.60 | 20.14 | 21.40 | 21.40 | -4.85% | 3,985 |
| Oct 6, 2026 | 22.49 | 22.63 | 22.49 | 22.49 | 22.49 | -0.77% | 625 |
| Oct 5, 2026 | 22.77 | 22.77 | 22.67 | 22.67 | 22.67 | -0.59% | 507 |
| Oct 2, 2026 | 22.75 | 22.80 | 22.75 | 22.80 | 22.80 | 0.20% | 1,896 |
| Oct 1, 2026 | 22.80 | 22.80 | 22.69 | 22.76 | 22.76 | -0.40% | 11,837 |
| Sep 30, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.32% | 350 |
| Sep 29, 2026 | 23.30 | 23.30 | 22.92 | 22.92 | 22.92 | -1.67% | 1,936 |
| Sep 28, 2026 | 23.62 | 23.62 | 23.20 | 23.31 | 23.31 | -2.88% | 1,708 |
| Sep 25, 2026 | 24.40 | 24.40 | 23.55 | 24.00 | 24.00 | -1.96% | 1,407 |
| Sep 24, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.12% | 200 |
| Sep 23, 2026 | 24.80 | 24.80 | 24.51 | 24.51 | 24.51 | -1.05% | 994 |
| Sep 22, 2026 | 25.75 | 25.75 | 23.50 | 24.77 | 24.77 | -3.89% | 3,656 |
| Sep 21, 2026 | 25.89 | 25.89 | 25.77 | 25.77 | 25.77 | -0.46% | 1,386 |
| Sep 18, 2026 | 26.24 | 26.35 | 25.84 | 25.89 | 25.89 | -1.75% | 1,690 |
| Sep 17, 2026 | 26.35 | 26.35 | 26.31 | 26.35 | 26.35 | -0.38% | 839 |
| Sep 16, 2026 | 26.45 | 26.50 | 26.45 | 26.45 | 26.45 | 0.19% | 1,210 |
| Sep 15, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.08% | 306 |
| Sep 14, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.30% | 6,046 |
| Sep 11, 2026 | 26.50 | 26.50 | 26.38 | 26.50 | 26.50 | - | 1,128 |
| Sep 10, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 7,743 |
| Sep 9, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 2,210 |
| Sep 8, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.56% | 5,024 |
| Sep 4, 2026 | 26.17 | 26.65 | 26.16 | 26.65 | 26.65 | 2.05% | 2,650 |
| Sep 3, 2026 | 26.17 | 26.17 | 26.12 | 26.12 | 26.12 | 2.90% | 497 |
| Sep 2, 2026 | 26.05 | 26.05 | 23.51 | 25.38 | 25.38 | -2.57% | 14,908 |
| Sep 1, 2026 | 26.00 | 26.08 | 26.00 | 26.05 | 26.05 | 0.19% | 2,112 |
| Aug 31, 2026 | 26.00 | 26.00 | 25.98 | 26.00 | 26.00 | -0.50% | 3,047 |
| Aug 28, 2026 | 26.00 | 26.23 | 26.00 | 26.13 | 26.13 | 0.35% | 4,304 |
| Aug 27, 2026 | 26.01 | 26.04 | 25.88 | 26.04 | 26.04 | -0.04% | 6,698 |
| Aug 26, 2026 | 26.50 | 26.50 | 25.52 | 26.05 | 26.05 | -2.14% | 1,442 |
| Aug 25, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.62 | -0.44% | 328 |