Horizon Kinetics Holding Corporation (HKHC)
OTCMKTS
· Delayed Price · Currency is USD
34.00
-0.25 (-0.73%)
May 12, 2025, 4:00 PM EDT
Horizon Kinetics Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 34.01 | 34.01 | 33.51 | 34.01 | 34.01 | 0.03% | 1,407 |
| May 12, 2025 | 34.01 | 34.01 | 34.00 | 34.00 | 34.00 | -0.73% | 763 |
| May 9, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - | 2 |
| May 8, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | -0.18% | 179 |
| May 7, 2025 | 34.05 | 34.31 | 34.05 | 34.31 | 34.31 | -1.96% | 417 |
| May 6, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 36 |
| May 5, 2025 | 34.05 | 35.00 | 34.05 | 35.00 | 35.00 | - | 419 |
| May 2, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 101 |
| May 1, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 4 |
| Apr 30, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 357 |
| Apr 29, 2025 | 35.00 | 35.00 | 34.99 | 35.00 | 35.00 | - | 514 |
| Apr 28, 2025 | 34.53 | 35.00 | 34.53 | 35.00 | 35.00 | - | 608 |
| Apr 25, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 51 |
| Apr 24, 2025 | 34.05 | 35.00 | 34.05 | 35.00 | 35.00 | - | 450 |
| Apr 23, 2025 | 34.53 | 35.00 | 34.53 | 35.00 | 35.00 | - | 1,200 |
| Apr 22, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 142 |
| Apr 21, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Apr 17, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 31 |
| Apr 16, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 35 |
| Apr 15, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Apr 14, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 200 |
| Apr 11, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 6.45% | 125 |
| Apr 10, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - | - |
| Apr 9, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | -6.32% | 100 |
| Apr 8, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 5.56% | 150 |
| Apr 7, 2025 | 40.00 | 40.00 | 33.25 | 33.25 | 33.25 | 14.03% | 666 |
| Apr 4, 2025 | 31.00 | 31.00 | 29.16 | 29.16 | 29.16 | -5.94% | 3,103 |
| Apr 3, 2025 | 33.50 | 33.50 | 29.60 | 31.00 | 31.00 | -8.82% | 3,514 |
| Apr 2, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.49% | 170 |
| Apr 1, 2025 | 33.50 | 33.50 | 31.50 | 33.50 | 33.50 | -1.12% | 629 |
| Mar 31, 2025 | 33.50 | 34.00 | 33.50 | 33.88 | 33.88 | -3.20% | 1,150 |
| Mar 28, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 8 |
| Mar 27, 2025 | 35.00 | 36.00 | 35.00 | 35.00 | 35.00 | 1.45% | 2,679 |
| Mar 26, 2025 | 35.00 | 35.00 | 33.00 | 34.50 | 34.50 | -2.82% | 1,793 |
| Mar 25, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 104 |
| Mar 24, 2025 | 34.70 | 36.00 | 34.70 | 35.50 | 35.50 | 4.41% | 1,337 |
| Mar 21, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 1 |
| Mar 20, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 100 |
| Mar 19, 2025 | 33.75 | 34.00 | 33.75 | 34.00 | 34.00 | 4.62% | 501 |
| Mar 18, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | 20 |
| Mar 17, 2025 | 32.88 | 32.88 | 32.50 | 32.50 | 32.50 | -1.52% | 252 |
| Mar 14, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.89 | 3.13% | 553 |
| Mar 13, 2025 | 32.50 | 32.50 | 32.00 | 32.00 | 31.90 | -2.74% | 306 |
| Mar 12, 2025 | 33.00 | 33.00 | 32.50 | 32.90 | 32.79 | -0.30% | 528 |
| Mar 11, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.89 | - | 25 |
| Mar 10, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 32.89 | -2.94% | 204 |
| Mar 7, 2025 | 32.50 | 34.00 | 32.50 | 34.00 | 33.89 | 4.62% | 1,439 |
| Mar 6, 2025 | 33.00 | 33.00 | 32.50 | 32.50 | 32.39 | -7.14% | 556 |
| Mar 5, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.89 | 6.87% | 200 |
| Mar 4, 2025 | 33.00 | 33.00 | 32.50 | 32.75 | 32.64 | -2.24% | 3,733 |