Horizon Kinetics Holding Corporation (HKHC)
OTCMKTS · Delayed Price · Currency is USD
26.90
-0.59 (-2.15%)
At close: May 29, 2026
Horizon Kinetics Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 25.50 | 25.98 | 25.45 | 25.50 | 25.38 | -0.70% | 6,715 |
| Apr 17, 2026 | 26.50 | 26.50 | 25.39 | 25.68 | 25.56 | -2.38% | 10,401 |
| Apr 16, 2026 | 26.98 | 27.00 | 26.31 | 26.31 | 26.18 | -2.61% | 3,429 |
| Apr 15, 2026 | 27.38 | 27.50 | 27.01 | 27.01 | 26.88 | -1.67% | 6,504 |
| Apr 14, 2026 | 27.68 | 27.95 | 27.27 | 27.47 | 27.34 | -0.70% | 3,140 |
| Apr 13, 2026 | 28.64 | 29.04 | 27.67 | 27.67 | 27.54 | -6.12% | 1,571 |
| Apr 10, 2026 | 27.25 | 29.98 | 27.25 | 29.47 | 29.33 | 7.16% | 10,711 |
| Apr 9, 2026 | 31.00 | 31.00 | 27.50 | 27.50 | 27.37 | -12.70% | 23,892 |
| Apr 8, 2026 | 33.00 | 33.08 | 30.00 | 31.50 | 31.35 | -5.12% | 10,106 |
| Apr 7, 2026 | 33.01 | 33.20 | 33.01 | 33.20 | 33.04 | - | 524 |
| Apr 6, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.04 | 0.66% | 148 |
| Apr 2, 2026 | 32.98 | 33.00 | 32.98 | 32.98 | 32.83 | -0.05% | 3,411 |
| Apr 1, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.85 | - | 1,854 |
| Mar 31, 2026 | 33.00 | 33.10 | 33.00 | 33.00 | 32.85 | - | 3,642 |
| Mar 30, 2026 | 32.75 | 33.00 | 32.50 | 33.00 | 32.85 | -0.75% | 1,073 |
| Mar 27, 2026 | 33.00 | 33.25 | 32.77 | 33.25 | 33.09 | 0.76% | 3,867 |
| Mar 26, 2026 | 34.00 | 34.00 | 30.25 | 33.00 | 32.85 | -2.91% | 6,959 |
| Mar 25, 2026 | 34.00 | 34.19 | 33.51 | 33.99 | 33.83 | 2.94% | 3,157 |
| Mar 24, 2026 | 33.01 | 33.02 | 33.01 | 33.02 | 32.87 | -3.42% | 363 |
| Mar 23, 2026 | 34.50 | 34.50 | 34.00 | 34.19 | 34.03 | 0.03% | 1,118 |
| Mar 20, 2026 | 34.00 | 34.99 | 33.02 | 34.30 | 34.02 | 0.88% | 10,934 |
| Mar 19, 2026 | 34.00 | 34.25 | 33.53 | 34.00 | 33.72 | - | 28,170 |
| Mar 18, 2026 | 33.00 | 34.00 | 33.00 | 34.00 | 33.72 | 3.03% | 13,807 |