Horizon Kinetics Holding Corporation (HKHC)
OTCMKTS · Delayed Price · Currency is USD
26.50
-0.15 (-0.56%)
Sep 8, 2026, 1:18 PM EST
Horizon Kinetics Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 27.10 | 27.10 | 26.87 | 26.87 | 26.74 | -0.86% | 30,499 |
| Aug 21, 2026 | 27.41 | 27.41 | 26.75 | 27.10 | 26.97 | 2.48% | 3,340 |
| Aug 20, 2026 | 26.95 | 27.19 | 26.45 | 26.45 | 26.32 | -0.40% | 9,997 |
| Aug 19, 2026 | 27.00 | 27.00 | 26.50 | 26.55 | 26.42 | 0.19% | 2,972 |
| Aug 18, 2026 | 27.00 | 27.00 | 26.26 | 26.50 | 26.37 | -1.85% | 5,982 |
| Aug 17, 2026 | 27.00 | 27.00 | 26.50 | 27.00 | 26.87 | - | 14,290 |
| Aug 14, 2026 | 27.25 | 27.25 | 26.25 | 27.00 | 26.87 | -1.32% | 3,500 |
| Aug 13, 2026 | 27.25 | 27.36 | 27.25 | 27.36 | 27.23 | 0.77% | 1,710 |
| Aug 12, 2026 | 26.72 | 27.36 | 26.72 | 27.15 | 27.02 | -0.08% | 3,701 |
| Aug 11, 2026 | 27.00 | 27.25 | 26.51 | 27.17 | 27.04 | 0.60% | 12,853 |
| Aug 10, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 26.88 | 0.04% | 396 |
| Aug 7, 2026 | 26.92 | 27.00 | 26.92 | 27.00 | 26.87 | 0.70% | 758 |
| Aug 6, 2026 | 27.85 | 27.85 | 26.81 | 26.81 | 26.68 | -3.69% | 11,167 |
| Aug 4, 2026 | 27.52 | 27.84 | 27.52 | 27.84 | 27.70 | 0.32% | 14,415 |
| Jul 30, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.62 | -0.89% | 596 |
| Jul 29, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.86 | - | 705 |
| Jul 28, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.86 | 0.04% | 113 |
| Jul 27, 2026 | 27.73 | 28.00 | 27.73 | 27.99 | 27.85 | -0.04% | 710 |
| Jul 24, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.86 | - | 501 |
| Jul 23, 2026 | 28.45 | 28.45 | 27.65 | 28.00 | 27.86 | -1.75% | 8,143 |
| Jul 22, 2026 | 28.00 | 28.50 | 28.00 | 28.50 | 28.36 | 1.79% | 1,850 |
| Jul 21, 2026 | 26.25 | 28.00 | 26.25 | 28.00 | 27.86 | 8.15% | 2,330 |
| Jul 17, 2026 | 28.06 | 28.06 | 25.89 | 25.89 | 25.76 | -9.79% | 805 |
| Jul 16, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.56 | 0.65% | 202 |
| Jul 15, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | 28.38 | 1.73% | 200 |
| Jul 14, 2026 | 28.03 | 28.03 | 28.03 | 28.03 | 27.89 | -2.11% | 537 |
| Jul 13, 2026 | 28.63 | 28.63 | 28.63 | 28.63 | 28.49 | -0.40% | 210 |
| Jul 10, 2026 | 28.54 | 28.75 | 28.54 | 28.75 | 28.61 | 2.61% | 1,875 |
| Jul 9, 2026 | 28.02 | 28.02 | 28.02 | 28.02 | 27.88 | - | 199 |
| Jul 6, 2026 | 29.00 | 29.56 | 25.89 | 28.02 | 27.88 | -11.89% | 11,745 |
| Jul 2, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.65 | -3.64% | 206 |
| Jul 1, 2026 | 31.01 | 33.00 | 29.00 | 33.00 | 32.84 | - | 2,297 |
| Jun 30, 2026 | 33.20 | 33.20 | 33.00 | 33.00 | 32.84 | - | 2,943 |
| Jun 29, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.84 | -2.88% | 583 |
| Jun 26, 2026 | 33.95 | 33.98 | 33.95 | 33.98 | 33.81 | -0.03% | 329 |
| Jun 25, 2026 | 27.68 | 34.82 | 27.68 | 33.99 | 33.82 | 22.80% | 10,824 |
| Jun 24, 2026 | 27.68 | 29.00 | 27.68 | 27.68 | 27.55 | -2.02% | 2,910 |
| Jun 23, 2026 | 28.00 | 28.25 | 28.00 | 28.25 | 28.11 | 0.89% | 2,044 |
| Jun 18, 2026 | 28.01 | 28.05 | 28.00 | 28.00 | 27.86 | -0.18% | 4,292 |
| Jun 17, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 27.91 | 1.34% | 571 |