Horizon Kinetics Holding Corporation HKHC
19.00 USD -0.20 (-1.04%)
Regular-session close
19.00 Day range 19.40
18.17 52-week range 34.99
- YTD
- -19.15%
- 1 year
- -37.70%
HKHC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 19.20 | 19.40 | 19.00 | 19.00 | -0.20 | -1.04% | 1,414 |
| Nov 12, 2026 | 19.21 | 19.24 | 19.13 | 19.20 | 0.00 | 0.00% | 4,600 |
| Nov 11, 2026 | 19.35 | 19.35 | 19.20 | 19.20 | -0.11 | -0.57% | 21,100 |
| Nov 10, 2026 | 19.13 | 19.34 | 19.13 | 19.31 | +0.18 | +0.94% | 3,900 |
| Nov 9, 2026 | 19.26 | 19.26 | 19.00 | 19.13 | +0.13 | +0.68% | 4,000 |
| Nov 6, 2026 | 19.79 | 19.79 | 18.17 | 19.00 | -0.70 | -3.55% | 3,900 |
| Nov 5, 2026 | 20.02 | 20.02 | 19.42 | 19.70 | -0.31 | -1.55% | 1,700 |
| Nov 4, 2026 | 20.55 | 20.65 | 20.00 | 20.01 | -0.34 | -1.67% | 8,500 |
| Nov 3, 2026 | 20.21 | 21.00 | 20.21 | 20.35 | -1.54 | -7.04% | 5,200 |
| Nov 2, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | +0.17 | +0.78% | 500 |
| Oct 30, 2026 | 21.56 | 22.00 | 21.41 | 21.72 | +1.26 | +6.16% | 1,900 |
| Oct 29, 2026 | 19.65 | 20.50 | 19.57 | 20.46 | +0.65 | +3.28% | 10,800 |
| Oct 28, 2026 | 19.81 | 19.89 | 19.81 | 19.81 | +0.41 | +2.11% | 400 |
| Oct 27, 2026 | 19.50 | 19.60 | 19.40 | 19.40 | -0.45 | -2.27% | 1,900 |
| Oct 26, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 19.51 | 19.85 | 19.50 | 19.85 | -0.35 | -1.73% | 1,100 |
| Oct 22, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 20.21 | 20.21 | 20.20 | 20.20 | +0.20 | +1.00% | 2,500 |
| Oct 19, 2026 | 20.01 | 20.23 | 18.22 | 20.00 | -0.40 | -1.96% | 3,800 |
| Oct 16, 2026 | 20.50 | 20.50 | 20.40 | 20.40 | -0.10 | -0.49% | 800 |
| Oct 15, 2026 | 20.25 | 20.50 | 20.01 | 20.50 | +0.01 | +0.05% | 22,500 |
| Oct 14, 2026 | 20.20 | 20.49 | 20.01 | 20.49 | +0.29 | +1.44% | 4,700 |
| Oct 13, 2026 | 20.38 | 20.41 | 20.00 | 20.20 | -0.14 | -0.69% | 1,100 |
| Oct 12, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | -0.15 | -0.73% | 100 |
| Oct 9, 2026 | 20.50 | 20.50 | 20.49 | 20.49 | +0.28 | +1.39% | 1,000 |
| Oct 8, 2026 | 21.70 | 21.90 | 20.16 | 20.21 | -1.19 | -5.56% | 5,400 |
| Oct 7, 2026 | 22.60 | 22.60 | 20.14 | 21.40 | -1.09 | -4.85% | 4,000 |
| Oct 6, 2026 | 22.49 | 22.63 | 22.49 | 22.49 | -0.18 | -0.79% | 600 |
| Oct 5, 2026 | 22.77 | 22.77 | 22.67 | 22.67 | -0.13 | -0.57% | 500 |
| Oct 2, 2026 | 22.75 | 22.80 | 22.75 | 22.80 | +0.04 | +0.18% | 1,900 |
| Oct 1, 2026 | 22.80 | 22.80 | 22.69 | 22.76 | -0.09 | -0.39% | 11,800 |
| Sep 30, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | -0.07 | -0.31% | 400 |
| Sep 29, 2026 | 23.30 | 23.30 | 22.92 | 22.92 | -0.39 | -1.67% | 1,900 |
| Sep 28, 2026 | 23.62 | 23.62 | 23.20 | 23.31 | -0.69 | -2.88% | 1,700 |
| Sep 25, 2026 | 24.40 | 24.40 | 23.55 | 24.00 | -0.48 | -1.96% | 1,400 |
| Sep 24, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | -0.03 | -0.12% | 200 |
| Sep 23, 2026 | 24.80 | 24.80 | 24.51 | 24.51 | -0.26 | -1.05% | 1,000 |
| Sep 22, 2026 | 25.75 | 25.75 | 23.50 | 24.77 | -1.00 | -3.88% | 3,700 |
| Sep 21, 2026 | 25.89 | 25.89 | 25.77 | 25.77 | -0.12 | -0.46% | 1,400 |
| Sep 18, 2026 | 26.24 | 26.35 | 25.84 | 25.89 | -0.46 | -1.75% | 1,700 |
| Sep 17, 2026 | 26.35 | 26.35 | 26.31 | 26.35 | -0.10 | -0.38% | 800 |
| Sep 16, 2026 | 26.45 | 26.50 | 26.45 | 26.45 | +0.05 | +0.19% | 1,200 |
| Sep 15, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | -0.02 | -0.08% | 300 |
| Sep 14, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | -0.08 | -0.30% | 6,000 |
| Sep 11, 2026 | 26.50 | 26.50 | 26.38 | 26.50 | 0.00 | 0.00% | 1,100 |
| Sep 10, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 0.00 | 0.00% | 7,700 |
| Sep 9, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 0.00 | 0.00% | 2,200 |
| Sep 8, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | -0.15 | -0.56% | 5,000 |
| Sep 4, 2026 | 26.17 | 26.65 | 26.16 | 26.65 | +0.53 | +2.03% | 2,700 |
| Sep 3, 2026 | 26.17 | 26.17 | 26.12 | 26.12 | +0.74 | +2.92% | 500 |
| Sep 2, 2026 | 26.05 | 26.05 | 23.51 | 25.38 | -0.67 | -2.57% | 14,900 |
| Sep 1, 2026 | 26.00 | 26.08 | 26.00 | 26.05 | +0.05 | +0.19% | 2,100 |
| Aug 31, 2026 | 26.00 | 26.00 | 25.98 | 26.00 | -0.13 | -0.50% | 3,000 |
| Aug 28, 2026 | 26.00 | 26.23 | 26.00 | 26.13 | +0.09 | +0.35% | 4,300 |
| Aug 27, 2026 | 26.01 | 26.04 | 25.88 | 26.04 | -0.01 | -0.04% | 6,700 |
| Aug 26, 2026 | 26.50 | 26.50 | 25.52 | 26.05 | -0.70 | -2.62% | 1,400 |
| Aug 25, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | -0.12 | -0.45% | 300 |
| Aug 24, 2026 | 27.10 | 27.10 | 26.87 | 26.87 | -0.23 | -0.85% | 30,500 |
| Aug 21, 2026 | 27.41 | 27.41 | 26.75 | 27.10 | +0.65 | +2.46% | 3,300 |
| Aug 20, 2026 | 26.95 | 27.19 | 26.45 | 26.45 | -0.10 | -0.38% | 10,000 |
| Aug 19, 2026 | 27.00 | 27.00 | 26.50 | 26.55 | +0.05 | +0.19% | 3,000 |
| Aug 18, 2026 | 27.00 | 27.00 | 26.26 | 26.50 | -0.50 | -1.85% | 6,000 |
| Aug 17, 2026 | 27.00 | 27.00 | 26.50 | 27.00 | 0.00 | 0.00% | 14,300 |
| Aug 14, 2026 | 27.25 | 27.25 | 26.25 | 27.00 | -0.36 | -1.32% | 3,500 |
65 days, newest first. Daily bars as drawn on the HKHC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.