Horizon Kinetics Holding Corporation (HKHC)
OTCMKTS
· Delayed Price · Currency is USD
33.75
-0.24 (-0.71%)
Mar 6, 2026, 3:57 PM EST
Horizon Kinetics Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 33.30 | 33.75 | 32.00 | 33.75 | 33.75 | -0.71% | 2,853 |
| Mar 5, 2026 | 34.00 | 34.00 | 33.84 | 33.99 | 33.99 | -0.73% | 499 |
| Mar 4, 2026 | 33.55 | 34.49 | 33.26 | 34.24 | 34.24 | 2.07% | 6,912 |
| Mar 3, 2026 | 33.69 | 33.69 | 33.54 | 33.54 | 33.54 | -1.28% | 625 |
| Mar 2, 2026 | 32.88 | 34.00 | 32.87 | 33.98 | 33.98 | 2.97% | 15,427 |
| Feb 27, 2026 | 32.00 | 33.25 | 32.00 | 33.00 | 33.00 | 3.03% | 33,541 |
| Feb 26, 2026 | 31.41 | 32.98 | 31.41 | 32.03 | 32.03 | -2.91% | 2,079 |
| Feb 25, 2026 | 33.00 | 33.00 | 29.38 | 32.99 | 32.99 | -0.41% | 2,215 |
| Feb 24, 2026 | 31.86 | 33.13 | 31.32 | 33.13 | 33.13 | 3.52% | 26,817 |
| Feb 23, 2026 | 28.90 | 33.00 | 28.68 | 32.00 | 32.00 | 11.30% | 31,039 |
| Feb 20, 2026 | 28.60 | 29.00 | 28.40 | 28.75 | 28.75 | 2.68% | 5,567 |
| Feb 19, 2026 | 28.00 | 29.00 | 27.67 | 28.00 | 28.00 | - | 4,869 |
| Feb 18, 2026 | 28.00 | 28.24 | 27.33 | 28.00 | 28.00 | -1.72% | 5,230 |
| Feb 17, 2026 | 28.74 | 28.75 | 27.58 | 28.49 | 28.49 | 1.75% | 2,494 |
| Feb 13, 2026 | 28.00 | 28.50 | 27.79 | 28.00 | 28.00 | -1.75% | 3,362 |
| Feb 12, 2026 | 28.00 | 28.50 | 28.00 | 28.50 | 28.50 | 5.56% | 1,005 |
| Feb 11, 2026 | 29.64 | 29.64 | 26.99 | 27.00 | 27.00 | -7.50% | 2,174 |
| Feb 10, 2026 | 26.25 | 29.25 | 26.25 | 29.19 | 29.19 | 8.10% | 3,572 |
| Feb 9, 2026 | 26.50 | 27.00 | 26.50 | 27.00 | 27.00 | - | 2,763 |
| Feb 6, 2026 | 26.05 | 27.00 | 26.05 | 27.00 | 27.00 | 3.85% | 2,486 |
| Feb 5, 2026 | 26.25 | 26.25 | 25.50 | 26.00 | 26.00 | -1.89% | 1,052 |
| Feb 4, 2026 | 26.25 | 26.71 | 26.00 | 26.50 | 26.50 | 1.92% | 2,148 |
| Feb 3, 2026 | 25.03 | 26.00 | 24.76 | 26.00 | 26.00 | -3.63% | 11,625 |
| Feb 2, 2026 | 26.74 | 26.98 | 26.74 | 26.98 | 26.98 | -0.07% | 854 |
| Jan 30, 2026 | 27.82 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 3,566 |
| Jan 29, 2026 | 27.99 | 28.00 | 26.76 | 28.00 | 28.00 | 2.75% | 6,903 |
| Jan 28, 2026 | 26.00 | 27.75 | 25.00 | 27.25 | 27.25 | 3.81% | 6,816 |
| Jan 27, 2026 | 26.16 | 26.41 | 25.65 | 26.25 | 26.25 | 2.94% | 1,290 |
| Jan 26, 2026 | 26.00 | 26.26 | 25.01 | 25.50 | 25.50 | -1.92% | 6,146 |
| Jan 23, 2026 | 26.36 | 26.36 | 25.72 | 26.00 | 26.00 | -1.96% | 2,303 |
| Jan 22, 2026 | 26.25 | 27.34 | 26.20 | 26.52 | 26.52 | 0.08% | 7,184 |
| Jan 21, 2026 | 27.50 | 27.67 | 24.75 | 26.50 | 26.50 | -3.81% | 4,908 |
| Jan 20, 2026 | 28.05 | 28.50 | 27.55 | 27.55 | 27.55 | -1.61% | 1,973 |
| Jan 16, 2026 | 27.55 | 28.00 | 27.55 | 28.00 | 28.00 | 2.71% | 2,507 |
| Jan 15, 2026 | 27.90 | 27.90 | 27.26 | 27.26 | 27.26 | -1.94% | 1,804 |
| Jan 14, 2026 | 26.50 | 27.80 | 26.50 | 27.80 | 27.80 | 5.70% | 6,401 |
| Jan 13, 2026 | 26.05 | 26.30 | 25.75 | 26.30 | 26.30 | 1.54% | 4,509 |
| Jan 12, 2026 | 25.20 | 25.90 | 24.53 | 25.90 | 25.90 | 2.98% | 107,286 |
| Jan 9, 2026 | 24.48 | 25.15 | 24.48 | 25.15 | 25.15 | 2.86% | 4,191 |
| Jan 8, 2026 | 23.48 | 24.45 | 23.31 | 24.45 | 24.45 | 4.04% | 8,411 |
| Jan 6, 2026 | 23.50 | 23.50 | 23.35 | 23.50 | 23.50 | -0.58% | 1,097 |
| Jan 5, 2026 | 23.60 | 23.64 | 23.60 | 23.64 | 23.64 | -0.05% | 1,912 |
| Jan 2, 2026 | 23.44 | 23.65 | 23.44 | 23.65 | 23.65 | 0.63% | 681 |
| Dec 31, 2025 | 23.67 | 23.67 | 22.51 | 23.50 | 23.50 | -1.03% | 3,069 |
| Dec 30, 2025 | 23.88 | 23.98 | 23.66 | 23.75 | 23.75 | -0.86% | 1,170 |
| Dec 29, 2025 | 23.57 | 23.99 | 23.31 | 23.95 | 23.95 | 1.27% | 4,190 |
| Dec 26, 2025 | 23.58 | 23.65 | 23.50 | 23.65 | 23.65 | 0.11% | 4,752 |
| Dec 24, 2025 | 24.10 | 24.10 | 23.50 | 23.62 | 23.62 | -0.43% | 1,457 |
| Dec 23, 2025 | 24.00 | 24.00 | 23.26 | 23.72 | 23.72 | -0.57% | 2,121 |
| Dec 22, 2025 | 24.00 | 24.00 | 23.86 | 23.86 | 23.86 | 0.04% | 1,354 |
| Dec 19, 2025 | 24.05 | 24.10 | 23.00 | 23.85 | 23.85 | -0.83% | 8,614 |
| Dec 18, 2025 | 24.25 | 24.25 | 24.04 | 24.05 | 24.05 | -5.69% | 4,282 |
| Dec 17, 2025 | 25.55 | 25.91 | 23.32 | 25.50 | 25.50 | -0.04% | 9,400 |
| Dec 16, 2025 | 25.51 | 25.59 | 25.51 | 25.51 | 25.51 | -1.88% | 1,663 |
| Dec 15, 2025 | 25.71 | 26.00 | 25.70 | 26.00 | 26.00 | -0.38% | 562 |
| Dec 12, 2025 | 25.98 | 26.10 | 25.94 | 26.10 | 26.10 | 1.06% | 2,777 |
| Dec 11, 2025 | 26.39 | 26.83 | 25.83 | 25.83 | 25.83 | -0.67% | 1,070 |
| Dec 10, 2025 | 26.45 | 26.59 | 26.00 | 26.00 | 26.00 | -0.95% | 1,816 |
| Dec 9, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -2.78% | 182 |
| Dec 8, 2025 | 27.20 | 27.20 | 26.26 | 27.00 | 27.00 | - | 923 |
| Dec 5, 2025 | 27.00 | 27.19 | 26.80 | 27.00 | 27.00 | -2.76% | 1,716 |
| Dec 3, 2025 | 27.00 | 27.77 | 26.01 | 27.77 | 27.77 | 3.97% | 2,192 |
| Dec 2, 2025 | 27.00 | 27.00 | 26.70 | 26.70 | 26.70 | 2.71% | 554 |
| Dec 1, 2025 | 27.20 | 27.20 | 26.00 | 26.00 | 26.00 | -4.52% | 1,658 |
| Nov 28, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - | 168 |
| Nov 26, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 1.64% | 105 |
| Nov 25, 2025 | 27.11 | 27.53 | 26.79 | 26.79 | 26.79 | -2.58% | 5,231 |
| Nov 24, 2025 | 28.00 | 29.00 | 27.50 | 27.50 | 27.40 | -0.36% | 9,305 |
| Nov 21, 2025 | 27.49 | 27.60 | 27.49 | 27.60 | 27.50 | 2.22% | 542 |
| Nov 20, 2025 | 27.12 | 27.23 | 26.98 | 27.00 | 26.90 | -6.90% | 4,507 |
| Nov 19, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.89 | -2.52% | 339 |
| Nov 18, 2025 | 29.75 | 30.00 | 29.75 | 29.75 | 29.64 | -2.30% | 577 |
| Nov 17, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.33 | -0.16% | 288 |
| Nov 13, 2025 | 29.80 | 30.50 | 29.80 | 30.50 | 30.38 | 5.17% | 935 |
| Nov 12, 2025 | 30.00 | 30.36 | 29.00 | 29.00 | 28.89 | -2.75% | 5,514 |
| Nov 11, 2025 | 28.21 | 30.00 | 28.21 | 29.82 | 29.71 | 6.50% | 13,700 |
| Nov 10, 2025 | 27.35 | 28.00 | 27.26 | 28.00 | 27.89 | 1.91% | 4,652 |
| Nov 7, 2025 | 27.50 | 27.81 | 27.30 | 27.48 | 27.37 | 0.79% | 5,389 |
| Nov 6, 2025 | 28.02 | 28.18 | 27.26 | 27.26 | 27.16 | -4.79% | 4,213 |
| Nov 5, 2025 | 28.76 | 28.76 | 28.56 | 28.63 | 28.52 | -0.42% | 708 |
| Nov 4, 2025 | 28.75 | 28.90 | 28.50 | 28.75 | 28.64 | -2.21% | 2,776 |
| Oct 31, 2025 | 29.50 | 29.50 | 29.40 | 29.40 | 29.29 | -0.31% | 467 |
| Oct 30, 2025 | 28.25 | 29.49 | 27.10 | 29.49 | 29.38 | -0.71% | 2,140 |
| Oct 29, 2025 | 30.00 | 30.00 | 28.30 | 29.70 | 29.59 | 1.09% | 1,233 |
| Oct 28, 2025 | 29.80 | 29.80 | 29.38 | 29.38 | 29.27 | -2.07% | 1,205 |
| Oct 27, 2025 | 31.15 | 31.15 | 29.17 | 30.00 | 29.89 | -4.76% | 5,100 |
| Oct 24, 2025 | 32.00 | 32.00 | 31.40 | 31.50 | 31.38 | -1.51% | 2,809 |
| Oct 23, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.86 | -0.06% | 363 |
| Oct 22, 2025 | 31.73 | 32.00 | 31.73 | 32.00 | 31.88 | -0.18% | 701 |
| Oct 20, 2025 | 32.00 | 32.06 | 31.89 | 32.06 | 31.94 | -2.56% | 1,987 |
| Oct 17, 2025 | 32.64 | 32.90 | 32.64 | 32.90 | 32.78 | 0.27% | 3,699 |
| Oct 16, 2025 | 32.50 | 32.81 | 32.50 | 32.81 | 32.69 | 0.98% | 2,931 |
| Oct 15, 2025 | 32.50 | 32.50 | 32.02 | 32.49 | 32.37 | -1.47% | 3,107 |
| Oct 14, 2025 | 34.00 | 34.00 | 32.29 | 32.98 | 32.85 | -5.57% | 5,897 |
| Oct 10, 2025 | 34.30 | 34.92 | 34.30 | 34.92 | 34.79 | 2.71% | 600 |
| Oct 9, 2025 | 35.00 | 35.00 | 34.00 | 34.00 | 33.87 | -6.72% | 399 |
| Oct 6, 2025 | 36.09 | 36.45 | 36.09 | 36.45 | 36.31 | 1.25% | 265 |
| Oct 3, 2025 | 37.55 | 37.55 | 36.00 | 36.00 | 35.86 | -4.53% | 1,695 |
| Sep 30, 2025 | 37.71 | 37.71 | 37.71 | 37.71 | 37.56 | -0.11% | 105 |
| Sep 29, 2025 | 37.98 | 37.98 | 37.75 | 37.75 | 37.61 | -0.66% | 338 |