Horizon Kinetics Holding Corporation (HKHC)
OTCMKTS
· Delayed Price · Currency is USD
26.00
0.00 (0.00%)
Apr 27, 2026, 3:15 PM EST
Horizon Kinetics Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 26.37 | 26.39 | 26.00 | 26.00 | 26.00 | - | 8,118 |
| Apr 27, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 669 |
| Apr 24, 2026 | 26.17 | 26.27 | 26.00 | 26.00 | 26.00 | -0.95% | 4,787 |
| Apr 23, 2026 | 26.00 | 26.99 | 25.86 | 26.25 | 26.25 | 0.96% | 9,501 |
| Apr 22, 2026 | 25.96 | 26.30 | 25.77 | 26.00 | 26.00 | 1.33% | 5,926 |
| Apr 21, 2026 | 25.50 | 25.85 | 23.40 | 25.66 | 25.66 | 0.63% | 1,814 |
| Apr 20, 2026 | 25.50 | 25.98 | 25.45 | 25.50 | 25.50 | -0.70% | 6,715 |
| 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 |
| Feb 4, 2026 | 26.25 | 26.71 | 26.00 | 26.50 | 26.41 | 1.92% | 2,148 |
| Feb 3, 2026 | 25.03 | 26.00 | 24.76 | 26.00 | 25.91 | -3.63% | 11,625 |
| Feb 2, 2026 | 26.74 | 26.98 | 26.74 | 26.98 | 26.88 | -0.07% | 854 |
| Jan 30, 2026 | 27.82 | 28.00 | 27.00 | 27.00 | 26.90 | -3.57% | 3,566 |
| Jan 29, 2026 | 27.99 | 28.00 | 26.76 | 28.00 | 27.90 | 2.75% | 6,903 |
| Jan 28, 2026 | 26.00 | 27.75 | 25.00 | 27.25 | 27.15 | 3.81% | 6,816 |
| Jan 27, 2026 | 26.16 | 26.41 | 25.65 | 26.25 | 26.16 | 2.94% | 1,290 |
| Jan 26, 2026 | 26.00 | 26.26 | 25.01 | 25.50 | 25.41 | -1.92% | 6,146 |
| Jan 23, 2026 | 26.36 | 26.36 | 25.72 | 26.00 | 25.91 | -1.96% | 2,303 |
| Jan 22, 2026 | 26.25 | 27.34 | 26.20 | 26.52 | 26.43 | 0.08% | 7,184 |
| Jan 21, 2026 | 27.50 | 27.67 | 24.75 | 26.50 | 26.41 | -3.81% | 4,908 |
| Jan 20, 2026 | 28.05 | 28.50 | 27.55 | 27.55 | 27.45 | -1.61% | 1,973 |
| Jan 16, 2026 | 27.55 | 28.00 | 27.55 | 28.00 | 27.90 | 2.71% | 2,507 |
| Jan 15, 2026 | 27.90 | 27.90 | 27.26 | 27.26 | 27.16 | -1.94% | 1,804 |
| Jan 14, 2026 | 26.50 | 27.80 | 26.50 | 27.80 | 27.70 | 5.70% | 6,401 |
| Jan 13, 2026 | 26.05 | 26.30 | 25.75 | 26.30 | 26.21 | 1.54% | 4,509 |
| Jan 12, 2026 | 25.20 | 25.90 | 24.53 | 25.90 | 25.81 | 2.98% | 107,286 |
| Jan 9, 2026 | 24.48 | 25.15 | 24.48 | 25.15 | 25.06 | 2.86% | 4,191 |
| Jan 8, 2026 | 23.48 | 24.45 | 23.31 | 24.45 | 24.36 | 4.04% | 8,411 |
| Jan 6, 2026 | 23.50 | 23.50 | 23.35 | 23.50 | 23.42 | -0.58% | 1,097 |
| Jan 5, 2026 | 23.60 | 23.64 | 23.60 | 23.64 | 23.55 | -0.05% | 1,912 |
| Jan 2, 2026 | 23.44 | 23.65 | 23.44 | 23.65 | 23.57 | 0.63% | 681 |
| Dec 31, 2025 | 23.67 | 23.67 | 22.51 | 23.50 | 23.42 | -1.03% | 3,069 |
| Dec 30, 2025 | 23.88 | 23.98 | 23.66 | 23.75 | 23.66 | -0.86% | 1,170 |
| Dec 29, 2025 | 23.57 | 23.99 | 23.31 | 23.95 | 23.87 | 1.27% | 4,190 |
| Dec 26, 2025 | 23.58 | 23.65 | 23.50 | 23.65 | 23.57 | 0.11% | 4,752 |
| Dec 24, 2025 | 24.10 | 24.10 | 23.50 | 23.62 | 23.54 | -0.43% | 1,457 |
| Dec 23, 2025 | 24.00 | 24.00 | 23.26 | 23.72 | 23.64 | -0.57% | 2,121 |
| Dec 22, 2025 | 24.00 | 24.00 | 23.86 | 23.86 | 23.78 | 0.04% | 1,354 |
| Dec 19, 2025 | 24.05 | 24.10 | 23.00 | 23.85 | 23.77 | -0.83% | 8,614 |
| Dec 18, 2025 | 24.25 | 24.25 | 24.04 | 24.05 | 23.97 | -5.69% | 4,282 |
| Dec 17, 2025 | 25.55 | 25.91 | 23.32 | 25.50 | 25.41 | -0.04% | 9,400 |
| Dec 16, 2025 | 25.51 | 25.59 | 25.51 | 25.51 | 25.42 | -1.88% | 1,663 |
| Dec 15, 2025 | 25.71 | 26.00 | 25.70 | 26.00 | 25.91 | -0.38% | 562 |
| Dec 12, 2025 | 25.98 | 26.10 | 25.94 | 26.10 | 26.01 | 1.06% | 2,777 |
| Dec 11, 2025 | 26.39 | 26.83 | 25.83 | 25.83 | 25.73 | -0.67% | 1,070 |
| Dec 10, 2025 | 26.45 | 26.59 | 26.00 | 26.00 | 25.91 | -0.95% | 1,816 |
| Dec 9, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.16 | -2.78% | 182 |
| Dec 8, 2025 | 27.20 | 27.20 | 26.26 | 27.00 | 26.90 | - | 923 |
| Dec 5, 2025 | 27.00 | 27.19 | 26.80 | 27.00 | 26.90 | -2.76% | 1,716 |
| Dec 3, 2025 | 27.00 | 27.77 | 26.01 | 27.77 | 27.67 | 3.97% | 2,192 |
| Dec 2, 2025 | 27.00 | 27.00 | 26.70 | 26.70 | 26.61 | 2.71% | 554 |
| Dec 1, 2025 | 27.20 | 27.20 | 26.00 | 26.00 | 25.91 | -4.52% | 1,658 |