Advertisement
Horizon Kinetics Holding Corporation (HKHC)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Follow
At close: 09:30AM EDT
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 100 |
| Oct 22, 2024 | 24.88 | 24.88 | 24.50 | 24.50 | 24.50 | 1,500 |
| Oct 21, 2024 | 24.50 | 24.50 | 24.00 | 24.42 | 24.42 | 3,200 |
| Oct 18, 2024 | 24.00 | 24.50 | 24.00 | 24.50 | 24.50 | 1,700 |
| Oct 17, 2024 | 23.51 | 25.14 | 23.02 | 24.00 | 24.00 | 1,600 |
| Oct 16, 2024 | 22.98 | 25.12 | 22.98 | 25.12 | 25.12 | 1,800 |
| Oct 15, 2024 | 23.38 | 23.50 | 23.00 | 23.00 | 23.00 | 1,200 |
| Oct 14, 2024 | 23.00 | 24.00 | 22.89 | 23.99 | 23.99 | 5,200 |
| Oct 11, 2024 | 23.25 | 23.25 | 23.00 | 23.00 | 23.00 | 2,200 |
| Oct 10, 2024 | 22.50 | 22.50 | 22.02 | 22.02 | 22.02 | 2,800 |
| Oct 09, 2024 | 22.65 | 22.65 | 22.45 | 22.45 | 22.45 | 1,200 |
| Oct 08, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Oct 07, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Oct 04, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1,000 |
| Oct 03, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 200 |
| Oct 02, 2024 | 22.76 | 23.50 | 22.50 | 22.50 | 22.50 | 4,100 |
| Oct 01, 2024 | 23.25 | 23.25 | 23.00 | 23.00 | 23.00 | 3,000 |
| Sep 30, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| Sep 27, 2024 | 23.50 | 23.50 | 23.35 | 23.35 | 23.35 | 200 |
| Sep 26, 2024 | 23.70 | 23.97 | 23.70 | 23.97 | 23.97 | 500 |
| Sep 25, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 300 |
| Sep 24, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| Sep 23, 2024 | 23.50 | 24.00 | 23.03 | 23.95 | 23.95 | 1,000 |
| Sep 20, 2024 | 22.40 | 22.40 | 22.25 | 22.25 | 22.25 | 900 |
| Sep 19, 2024 | 21.81 | 22.75 | 21.81 | 22.34 | 22.34 | 3,900 |
| Sep 18, 2024 | 22.90 | 22.90 | 22.41 | 22.41 | 22.41 | 200 |
| Sep 17, 2024 | 22.97 | 22.97 | 22.93 | 22.93 | 22.93 | 500 |
| Sep 16, 2024 | 22.90 | 23.73 | 22.90 | 23.25 | 23.25 | 2,500 |
| Sep 13, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 200 |
| Sep 12, 2024 | 22.01 | 22.01 | 19.52 | 19.52 | 19.52 | 4,700 |
| Sep 11, 2024 | 23.50 | 23.50 | 22.01 | 22.01 | 22.01 | 1,200 |
| Sep 10, 2024 | 23.85 | 24.09 | 23.50 | 23.50 | 23.50 | 1,500 |
| Sep 09, 2024 | 24.25 | 24.25 | 23.88 | 24.00 | 24.00 | 1,100 |
| Sep 06, 2024 | 26.00 | 26.00 | 24.74 | 24.74 | 24.74 | 2,400 |
| Sep 05, 2024 | 28.00 | 28.00 | 25.00 | 26.00 | 26.00 | 900 |
| Sep 04, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| Sep 03, 2024 | 24.00 | 25.40 | 24.00 | 25.40 | 25.40 | 900 |
| Aug 30, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| Aug 29, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 100 |
| Aug 28, 2024 | 23.00 | 23.50 | 23.00 | 23.50 | 23.50 | 300 |
| Aug 27, 2024 | 25.00 | 25.00 | 21.28 | 21.28 | 21.28 | 4,600 |
| Aug 26, 2024 | 26.00 | 26.00 | 25.50 | 25.50 | 25.50 | 1,100 |
| Aug 23, 2024 | 28.90 | 29.00 | 26.50 | 27.50 | 27.50 | 6,800 |
| Aug 22, 2024 | 25.75 | 26.80 | 24.00 | 26.80 | 26.80 | 2,800 |
| Aug 21, 2024 | 24.00 | 26.50 | 23.75 | 26.50 | 26.50 | 5,800 |
| Aug 20, 2024 | 23.40 | 23.75 | 23.40 | 23.40 | 23.40 | 2,000 |
| Aug 19, 2024 | 21.75 | 23.40 | 21.75 | 23.40 | 23.40 | 800 |
| Aug 16, 2024 | 24.00 | 24.00 | 19.50 | 23.00 | 23.00 | 4,300 |
| Aug 15, 2024 | 23.00 | 24.40 | 23.00 | 24.00 | 24.00 | 2,100 |
| Aug 14, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Aug 13, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 300 |
| Aug 12, 2024 | 23.25 | 25.00 | 23.25 | 24.50 | 24.50 | 1,500 |
| Aug 09, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 800 |
| Aug 08, 2024 | 23.00 | 24.00 | 23.00 | 23.50 | 23.50 | 600 |
| Aug 07, 2024 | 25.00 | 25.00 | 23.48 | 23.48 | 23.48 | 1,900 |
| Aug 06, 2024 | 20.00 | 28.00 | 20.00 | 24.00 | 24.00 | 800 |
| Aug 05, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Aug 05, 2024 | 1:20 Stock Split | |||||
| Aug 02, 2024 | 22.20 | 25.60 | 21.40 | 25.00 | 25.00 | 11,310 |
| Aug 01, 2024 | 21.60 | 22.20 | 21.20 | 21.20 | 21.20 | 245 |
| Jul 31, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 80 |
| Jul 30, 2024 | 21.00 | 21.80 | 21.00 | 21.80 | 21.80 | 410 |
| Jul 29, 2024 | 22.60 | 22.60 | 22.00 | 22.20 | 22.20 | 940 |
| Jul 26, 2024 | 20.80 | 21.00 | 20.60 | 20.60 | 20.60 | 400 |
| Jul 25, 2024 | 21.00 | 22.00 | 21.00 | 21.80 | 21.80 | 1,140 |
| Jul 24, 2024 | 21.80 | 21.80 | 21.00 | 21.00 | 21.00 | 90 |
| Jul 23, 2024 | 21.40 | 21.80 | 20.40 | 20.40 | 20.40 | 755 |
| Jul 22, 2024 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | 15 |
| Jul 19, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 10 |
| Jul 18, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 30 |
| Jul 17, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 150 |
| Jul 16, 2024 | 21.60 | 21.80 | 20.80 | 20.80 | 20.80 | 60 |
| Jul 15, 2024 | 21.00 | 22.00 | 19.80 | 19.80 | 19.80 | 925 |
| Jul 12, 2024 | 22.00 | 22.00 | 19.60 | 19.60 | 19.60 | 30 |
| Jul 11, 2024 | 21.00 | 22.00 | 20.60 | 20.60 | 20.60 | 55 |
| Jul 10, 2024 | 22.60 | 22.60 | 20.00 | 20.80 | 20.80 | 160 |
| Jul 09, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| Jul 08, 2024 | 22.00 | 22.80 | 18.60 | 22.80 | 22.80 | 120 |
| Jul 05, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| Jul 03, 2024 | 22.60 | 22.60 | 21.60 | 21.60 | 21.60 | 140 |
| Jul 02, 2024 | 22.80 | 22.80 | 21.60 | 21.60 | 21.60 | 180 |
| Jul 01, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 25 |
| Jul 01, 2024 | 1:20 Stock Split | |||||
| Jun 28, 2024 | 404.00 | 420.00 | 404.00 | 420.00 | 420.00 | 7 |
| Jun 27, 2024 | 396.00 | 428.00 | 396.00 | 424.00 | 424.00 | 155 |
| Jun 26, 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | - |
| Jun 25, 2024 | 364.00 | 388.00 | 364.00 | 388.00 | 388.00 | 31 |
| Jun 24, 2024 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | - |
| Jun 21, 2024 | 364.00 | 372.00 | 360.00 | 372.00 | 372.00 | 14 |
| Jun 20, 2024 | 364.00 | 368.00 | 364.00 | 364.00 | 364.00 | 22 |
| Jun 18, 2024 | 368.00 | 372.00 | 368.00 | 372.00 | 372.00 | 21 |
| Jun 17, 2024 | 364.00 | 388.00 | 360.00 | 380.00 | 380.00 | 27 |
| Jun 14, 2024 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 8 |
| Jun 13, 2024 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 23 |
| Jun 12, 2024 | 372.00 | 412.00 | 372.00 | 372.00 | 372.00 | 68 |
| Jun 11, 2024 | 376.00 | 408.00 | 368.00 | 376.00 | 376.00 | 11 |
| Jun 10, 2024 | 372.00 | 396.00 | 356.00 | 388.00 | 388.00 | 33 |
| Jun 07, 2024 | 372.00 | 372.00 | 368.00 | 368.00 | 368.00 | 4 |
| Jun 06, 2024 | 368.00 | 372.00 | 368.00 | 372.00 | 372.00 | 12 |
| Jun 05, 2024 | 356.00 | 364.00 | 348.00 | 364.00 | 364.00 | 79 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.