Horizon Kinetics Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	26.50	26.50	25.39	25.68	25.68	-2.38%	10,401
Apr 16, 2026	26.98	27.00	26.31	26.31	26.31	-2.61%	3,429
Apr 15, 2026	27.38	27.50	27.01	27.01	27.01	-1.67%	6,504
Apr 14, 2026	27.68	27.95	27.27	27.47	27.47	-0.70%	3,140
Apr 13, 2026	28.64	29.04	27.67	27.67	27.67	-6.12%	1,571
Apr 10, 2026	27.25	29.98	27.25	29.47	29.47	7.16%	10,711
Apr 9, 2026	31.00	31.00	27.50	27.50	27.50	-12.70%	23,892
Apr 8, 2026	33.00	33.08	30.00	31.50	31.50	-5.12%	10,106
Apr 7, 2026	33.01	33.20	33.01	33.20	33.20	-	524
Apr 6, 2026	33.20	33.20	33.20	33.20	33.20	0.65%	148
Apr 2, 2026	32.98	33.00	32.98	32.98	32.98	-0.05%	3,411
Apr 1, 2026	33.00	33.00	33.00	33.00	33.00	-	1,854
Mar 31, 2026	33.00	33.10	33.00	33.00	33.00	-	3,642
Mar 30, 2026	32.75	33.00	32.50	33.00	33.00	-0.75%	1,073
Mar 27, 2026	33.00	33.25	32.77	33.25	33.25	0.76%	3,867
Mar 26, 2026	34.00	34.00	30.25	33.00	33.00	-2.91%	6,959
Mar 25, 2026	34.00	34.19	33.51	33.99	33.99	2.94%	3,157
Mar 24, 2026	33.01	33.02	33.01	33.02	33.02	-3.42%	363
Mar 23, 2026	34.50	34.50	34.00	34.19	34.19	-0.32%	1,118
Mar 20, 2026	34.00	34.99	33.02	34.30	34.18	0.88%	10,934
Mar 19, 2026	34.00	34.25	33.53	34.00	33.88	-	28,170
Mar 18, 2026	33.00	34.00	33.00	34.00	33.88	3.03%	13,807
Mar 17, 2026	33.01	33.13	32.00	33.00	32.88	-0.30%	8,181
Mar 16, 2026	33.54	33.75	33.10	33.10	32.98	-0.45%	2,402
Mar 13, 2026	33.17	33.25	33.10	33.25	33.13	0.38%	1,536
Mar 12, 2026	33.13	33.13	33.00	33.13	33.01	0.38%	800
Mar 11, 2026	33.50	33.50	33.00	33.00	32.88	-1.49%	1,604
Mar 10, 2026	33.30	33.75	33.00	33.50	33.38	-0.74%	3,513
Mar 9, 2026	33.74	33.75	33.74	33.75	33.63	-	3,225
Mar 6, 2026	33.30	33.75	32.00	33.75	33.63	-0.71%	2,853
Mar 5, 2026	34.00	34.00	33.84	33.99	33.87	-0.73%	499
Mar 4, 2026	33.55	34.49	33.26	34.24	34.12	2.07%	6,912
Mar 3, 2026	33.69	33.69	33.54	33.54	33.43	-1.28%	625
Mar 2, 2026	32.88	34.00	32.87	33.98	33.86	2.97%	15,427
Feb 27, 2026	32.00	33.25	32.00	33.00	32.88	3.03%	33,541
Feb 26, 2026	31.41	32.98	31.41	32.03	31.92	-2.91%	2,079
Feb 25, 2026	33.00	33.00	29.38	32.99	32.87	-0.41%	2,215
Feb 24, 2026	31.86	33.13	31.32	33.13	33.01	3.52%	26,817
Feb 23, 2026	28.90	33.00	28.68	32.00	31.89	11.30%	31,039
Feb 20, 2026	28.60	29.00	28.40	28.75	28.65	2.68%	5,567
Feb 19, 2026	28.00	29.00	27.67	28.00	27.90	-	4,869
Feb 18, 2026	28.00	28.24	27.33	28.00	27.90	-1.72%	5,230
Feb 17, 2026	28.74	28.75	27.58	28.49	28.39	1.75%	2,494
Feb 13, 2026	28.00	28.50	27.79	28.00	27.90	-1.75%	3,362
Feb 12, 2026	28.00	28.50	28.00	28.50	28.40	5.56%	1,005
Feb 11, 2026	29.64	29.64	26.99	27.00	26.90	-7.50%	2,174
Feb 10, 2026	26.25	29.25	26.25	29.19	29.08	8.10%	3,572
Feb 9, 2026	26.50	27.00	26.50	27.00	26.90	-	2,763
Feb 6, 2026	26.05	27.00	26.05	27.00	26.90	3.85%	2,486
Feb 5, 2026	26.25	26.25	25.50	26.00	25.91	-1.89%	1,052