Horizon Kinetics Holding Corporation (HKHC)
OTCMKTS · Delayed Price · Currency is USD
28.55
+0.53 (1.89%)
Jul 10, 2026, 12:12 PM EST
Horizon Kinetics Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - | 199 |
| Jul 6, 2026 | 29.00 | 29.56 | 25.89 | 28.02 | 28.02 | -11.89% | 11,745 |
| Jul 2, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -3.64% | 206 |
| Jul 1, 2026 | 31.01 | 33.00 | 29.00 | 33.00 | 33.00 | - | 2,297 |
| Jun 30, 2026 | 33.20 | 33.20 | 33.00 | 33.00 | 33.00 | - | 2,943 |
| Jun 29, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.88% | 583 |
| Jun 26, 2026 | 33.95 | 33.98 | 33.95 | 33.98 | 33.98 | -0.03% | 329 |
| Jun 25, 2026 | 27.68 | 34.82 | 27.68 | 33.99 | 33.99 | 22.80% | 10,824 |
| Jun 24, 2026 | 27.68 | 29.00 | 27.68 | 27.68 | 27.68 | -2.02% | 2,910 |
| Jun 23, 2026 | 28.00 | 28.25 | 28.00 | 28.25 | 28.25 | 0.89% | 2,044 |
| Jun 18, 2026 | 28.01 | 28.05 | 28.00 | 28.00 | 28.00 | -0.18% | 4,292 |
| Jun 17, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 1.34% | 571 |
| Jun 16, 2026 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 0.62% | 210 |
| Jun 15, 2026 | 27.85 | 27.85 | 27.51 | 27.51 | 27.51 | -1.75% | 489 |
| Jun 12, 2026 | 27.01 | 28.00 | 27.01 | 28.00 | 28.00 | - | 1,484 |
| Jun 11, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 4.87% | 140 |
| Jun 9, 2026 | 27.60 | 27.60 | 26.70 | 26.70 | 26.70 | -3.26% | 569 |
| Jun 8, 2026 | 27.70 | 27.70 | 27.60 | 27.60 | 27.60 | -0.18% | 966 |
| Jun 5, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 0.18% | 125 |
| Jun 4, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 585 |
| Jun 3, 2026 | 27.61 | 27.71 | 27.60 | 27.60 | 27.60 | -0.52% | 1,094 |
| Jun 2, 2026 | 27.50 | 27.75 | 27.50 | 27.75 | 27.75 | 2.76% | 31,460 |
| Jun 1, 2026 | 26.75 | 27.00 | 26.75 | 27.00 | 27.00 | 0.37% | 4,049 |
| May 29, 2026 | 26.99 | 27.00 | 26.90 | 26.90 | 26.90 | -2.15% | 498 |
| May 28, 2026 | 27.50 | 27.50 | 27.49 | 27.49 | 27.49 | -0.04% | 250 |
| May 27, 2026 | 27.42 | 27.51 | 27.42 | 27.50 | 27.50 | 1.58% | 1,689 |
| May 26, 2026 | 27.17 | 27.20 | 27.03 | 27.20 | 27.07 | 0.74% | 1,458 |
| May 22, 2026 | 27.50 | 27.50 | 27.00 | 27.00 | 26.87 | -1.82% | 10,344 |
| May 21, 2026 | 27.58 | 27.58 | 27.50 | 27.50 | 27.37 | -1.26% | 838 |
| May 20, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | 27.72 | -0.54% | 977 |
| May 19, 2026 | 27.77 | 28.11 | 27.77 | 28.00 | 27.87 | - | 2,520 |
| May 18, 2026 | 28.25 | 28.52 | 28.00 | 28.00 | 27.87 | -0.88% | 10,612 |
| May 15, 2026 | 28.02 | 28.25 | 28.00 | 28.25 | 28.12 | 0.52% | 2,736 |
| May 13, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 27.97 | 0.01% | 400 |
| May 12, 2026 | 28.39 | 28.39 | 28.00 | 28.10 | 27.97 | -0.71% | 1,354 |
| May 11, 2026 | 28.30 | 28.31 | 28.30 | 28.30 | 28.17 | 0.18% | 7,099 |
| May 8, 2026 | 28.25 | 28.36 | 28.25 | 28.25 | 28.12 | - | 1,150 |
| May 7, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.12 | 0.89% | 350 |
| May 6, 2026 | 28.75 | 28.75 | 28.00 | 28.00 | 27.87 | -2.98% | 505 |
| May 5, 2026 | 29.00 | 29.12 | 28.86 | 28.86 | 28.72 | -0.49% | 7,757 |
| May 4, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 28.86 | 3.57% | 10,929 |
| May 1, 2026 | 26.63 | 28.00 | 26.63 | 28.00 | 27.87 | 4.87% | 14,833 |
| Apr 30, 2026 | 26.50 | 26.81 | 26.50 | 26.70 | 26.58 | 0.75% | 2,831 |
| Apr 29, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.38 | 1.92% | 1,057 |
| Apr 28, 2026 | 26.37 | 26.39 | 26.00 | 26.00 | 25.88 | - | 8,118 |
| Apr 27, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.88 | - | 669 |
| Apr 24, 2026 | 26.17 | 26.27 | 26.00 | 26.00 | 25.88 | -0.95% | 4,787 |
| Apr 23, 2026 | 26.00 | 26.99 | 25.86 | 26.25 | 26.13 | 0.96% | 9,501 |
| Apr 22, 2026 | 25.96 | 26.30 | 25.77 | 26.00 | 25.88 | 1.33% | 5,926 |
| Apr 21, 2026 | 25.50 | 25.85 | 23.40 | 25.66 | 25.54 | 0.63% | 1,814 |