Horizon Kinetics Holding Corporation (HKHC)
OTCMKTS · Delayed Price · Currency is USD
26.55
+0.05 (0.19%)
At close: Aug 19, 2026
Horizon Kinetics Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 27.00 | 27.00 | 26.50 | 26.55 | 26.55 | 0.19% | 2,972 |
| Aug 18, 2026 | 27.00 | 27.00 | 26.26 | 26.50 | 26.50 | -1.85% | 5,982 |
| Aug 17, 2026 | 27.00 | 27.00 | 26.50 | 27.00 | 27.00 | - | 14,290 |
| Aug 14, 2026 | 27.25 | 27.25 | 26.25 | 27.00 | 27.00 | -1.32% | 3,500 |
| Aug 13, 2026 | 27.25 | 27.36 | 27.25 | 27.36 | 27.36 | 0.77% | 1,710 |
| Aug 12, 2026 | 26.72 | 27.36 | 26.72 | 27.15 | 27.15 | -0.08% | 3,701 |
| Aug 11, 2026 | 27.00 | 27.25 | 26.51 | 27.17 | 27.17 | 0.60% | 12,853 |
| Aug 10, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.04% | 396 |
| Aug 7, 2026 | 26.92 | 27.00 | 26.92 | 27.00 | 27.00 | 0.70% | 758 |
| Aug 6, 2026 | 27.85 | 27.85 | 26.81 | 26.81 | 26.81 | -3.69% | 11,167 |
| Aug 4, 2026 | 27.52 | 27.84 | 27.52 | 27.84 | 27.84 | 0.32% | 14,415 |
| Jul 30, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -0.89% | 596 |
| Jul 29, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 705 |
| Jul 28, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.04% | 113 |
| Jul 27, 2026 | 27.73 | 28.00 | 27.73 | 27.99 | 27.99 | -0.04% | 710 |
| Jul 24, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 501 |
| Jul 23, 2026 | 28.45 | 28.45 | 27.65 | 28.00 | 28.00 | -1.75% | 8,143 |
| Jul 22, 2026 | 28.00 | 28.50 | 28.00 | 28.50 | 28.50 | 1.79% | 1,850 |
| Jul 21, 2026 | 26.25 | 28.00 | 26.25 | 28.00 | 28.00 | 8.15% | 2,330 |
| Jul 17, 2026 | 28.06 | 28.06 | 25.89 | 25.89 | 25.89 | -9.79% | 805 |
| Jul 16, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.65% | 202 |
| Jul 15, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 1.73% | 200 |
| Jul 14, 2026 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | -2.11% | 537 |
| Jul 13, 2026 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | -0.40% | 210 |
| Jul 10, 2026 | 28.54 | 28.75 | 28.54 | 28.75 | 28.75 | 2.61% | 1,875 |
| 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 |