OTC Markets OTCPK - Delayed Quote USD

Horizon Kinetics Holding Corporation (HKHC)

Compare
31.50 -1.50 (-4.55%)
At close: December 26 at 3:12:49 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 26, 2024 33.30 33.30 30.30 31.50 31.50 900
Dec 24, 2024 33.00 33.00 33.00 33.00 33.00 -
Dec 23, 2024 33.00 33.00 33.00 33.00 33.00 -
Dec 20, 2024 33.50 33.50 33.00 33.00 33.00 1,500
Dec 19, 2024 36.83 36.83 32.50 34.50 34.50 6,600
Dec 18, 2024 44.50 45.00 38.00 38.00 38.00 1,400
Dec 17, 2024 41.50 41.50 41.50 41.50 41.50 -
Dec 16, 2024 41.05 41.50 41.05 41.50 41.50 1,100
Dec 13, 2024 40.25 41.03 40.25 41.03 41.03 500
Dec 12, 2024 39.13 42.41 39.13 40.00 40.00 2,100
Dec 11, 2024 38.76 38.76 38.76 38.76 38.76 -
Dec 10, 2024 40.00 40.00 38.76 38.76 38.76 500
Dec 9, 2024 39.90 39.90 39.90 39.90 39.90 100
Dec 6, 2024 40.00 40.01 39.91 40.01 40.01 1,300
Dec 5, 2024 39.47 44.00 39.47 40.00 40.00 1,500
Dec 4, 2024 40.96 40.96 39.50 39.50 39.50 2,000
Dec 3, 2024 41.25 41.25 41.25 41.25 41.25 300
Dec 2, 2024 39.00 39.00 38.80 38.90 38.90 3,200
Nov 29, 2024 38.95 40.00 38.95 39.00 39.00 3,900
Nov 27, 2024 41.84 41.84 38.90 38.90 38.90 3,100
Nov 26, 2024 38.85 38.85 37.00 38.80 38.80 13,000
Nov 25, 2024 0.05 Dividend
Nov 25, 2024 39.24 39.80 38.80 38.80 38.80 5,000
Nov 22, 2024 38.25 39.00 38.25 38.65 38.60 16,700
Nov 21, 2024 36.00 38.00 36.00 37.00 36.95 2,700
Nov 20, 2024 37.00 37.00 36.00 36.00 35.95 6,600
Nov 19, 2024 37.00 37.00 36.50 36.50 36.45 1,000
Nov 18, 2024 35.50 38.75 35.50 38.00 37.95 2,100
Nov 15, 2024 39.00 39.00 38.75 38.75 38.70 5,800
Nov 14, 2024 38.00 39.00 38.00 38.55 38.50 6,400
Nov 13, 2024 37.50 38.00 37.50 38.00 37.95 2,000
Nov 12, 2024 38.00 38.00 36.00 36.00 35.95 1,400
Nov 11, 2024 38.19 39.00 37.90 39.00 38.95 2,200
Nov 8, 2024 35.00 39.06 35.00 39.06 39.01 1,800
Nov 7, 2024 33.00 35.00 33.00 35.00 34.95 1,000
Nov 6, 2024 33.12 35.00 32.50 32.85 32.80 2,000
Nov 5, 2024 32.00 38.00 32.00 33.06 33.01 800
Nov 4, 2024 39.50 39.50 31.25 32.00 31.96 4,600
Nov 1, 2024 32.75 53.00 32.75 53.00 52.93 2,300
Oct 31, 2024 28.50 31.51 28.50 31.51 31.47 1,300
Oct 30, 2024 28.75 29.00 28.75 28.75 28.71 600
Oct 29, 2024 28.00 28.50 27.50 28.50 28.46 800
Oct 28, 2024 28.14 28.14 28.00 28.00 27.96 400
Oct 25, 2024 26.10 28.00 26.10 28.00 27.96 2,500
Oct 24, 2024 24.88 26.59 24.88 26.50 26.46 2,300
Oct 23, 2024 25.00 25.00 24.50 24.50 24.47 800
Oct 22, 2024 24.88 24.88 24.50 24.50 24.47 1,500
Oct 21, 2024 24.50 24.50 24.00 24.42 24.39 3,200
Oct 18, 2024 24.00 24.50 24.00 24.50 24.47 1,700
Oct 17, 2024 23.51 25.14 23.02 24.00 23.97 1,600
Oct 16, 2024 22.98 25.12 22.98 25.12 25.09 1,800
Oct 15, 2024 23.38 23.50 23.00 23.00 22.97 1,200
Oct 14, 2024 23.00 24.00 22.89 23.99 23.96 5,200
Oct 11, 2024 23.25 23.25 23.00 23.00 22.97 2,200
Oct 10, 2024 22.50 22.50 22.02 22.02 21.99 2,800
Oct 9, 2024 22.65 22.65 22.45 22.45 22.42 1,200
Oct 8, 2024 23.00 23.00 23.00 23.00 22.97 -
Oct 7, 2024 23.00 23.00 23.00 23.00 22.97 -
Oct 4, 2024 23.00 23.00 23.00 23.00 22.97 1,000
Oct 3, 2024 23.00 23.00 23.00 23.00 22.97 200
Oct 2, 2024 22.76 23.50 22.50 22.50 22.47 4,100
Oct 1, 2024 23.25 23.25 23.00 23.00 22.97 3,000
Sep 30, 2024 23.35 23.35 23.35 23.35 23.32 -
Sep 27, 2024 23.50 23.50 23.35 23.35 23.32 200
Sep 26, 2024 23.70 23.97 23.70 23.97 23.94 500
Sep 25, 2024 23.30 23.30 23.30 23.30 23.27 300
Sep 24, 2024 23.95 23.95 23.95 23.95 23.92 -
Sep 23, 2024 23.50 24.00 23.03 23.95 23.92 1,000
Sep 20, 2024 22.40 22.40 22.25 22.25 22.22 900
Sep 19, 2024 21.81 22.75 21.81 22.34 22.31 3,900
Sep 18, 2024 22.90 22.90 22.41 22.41 22.38 200
Sep 17, 2024 22.97 22.97 22.93 22.93 22.90 500
Sep 16, 2024 22.90 23.73 22.90 23.25 23.22 2,500
Sep 13, 2024 22.00 22.00 22.00 22.00 21.97 200
Sep 12, 2024 22.01 22.01 19.52 19.52 19.49 4,700
Sep 11, 2024 23.50 23.50 22.01 22.01 21.98 1,200
Sep 10, 2024 23.85 24.09 23.50 23.50 23.47 1,500
Sep 9, 2024 24.25 24.25 23.88 24.00 23.97 1,100
Sep 6, 2024 26.00 26.00 24.74 24.74 24.71 2,400
Sep 5, 2024 28.00 28.00 25.00 26.00 25.96 900
Sep 4, 2024 25.40 25.40 25.40 25.40 25.37 -
Sep 3, 2024 24.00 25.40 24.00 25.40 25.37 900
Aug 30, 2024 24.75 24.75 24.75 24.75 24.72 -
Aug 29, 2024 24.75 24.75 24.75 24.75 24.72 100
Aug 28, 2024 23.00 23.50 23.00 23.50 23.47 300
Aug 27, 2024 25.00 25.00 21.28 21.28 21.25 4,600
Aug 26, 2024 26.00 26.00 25.50 25.50 25.47 1,100
Aug 23, 2024 28.90 29.00 26.50 27.50 27.46 6,800
Aug 22, 2024 25.75 26.80 24.00 26.80 26.76 2,800
Aug 21, 2024 24.00 26.50 23.75 26.50 26.46 5,800
Aug 20, 2024 23.40 23.75 23.40 23.40 23.37 2,000
Aug 19, 2024 21.75 23.40 21.75 23.40 23.37 800
Aug 16, 2024 24.00 24.00 19.50 23.00 22.97 4,300
Aug 15, 2024 23.00 24.40 23.00 24.00 23.97 2,100
Aug 14, 2024 24.50 24.50 24.50 24.50 24.47 -
Aug 13, 2024 24.50 24.50 24.50 24.50 24.47 300
Aug 12, 2024 23.25 25.00 23.25 24.50 24.47 1,500
Aug 9, 2024 23.00 23.00 23.00 23.00 22.97 800
Aug 8, 2024 23.00 24.00 23.00 23.50 23.47 600
Aug 7, 2024 25.00 25.00 23.48 23.48 23.45 1,900
Aug 6, 2024 20.00 28.00 20.00 24.00 23.97 800
Aug 5, 2024 1:20 Stock Splits
Aug 5, 2024 25.00 25.00 25.00 25.00 24.97 -
Aug 2, 2024 22.20 25.60 21.40 25.00 24.97 11,310
Aug 1, 2024 21.60 22.20 21.20 21.20 21.17 245
Jul 31, 2024 22.20 22.20 22.20 22.20 22.17 80
Jul 30, 2024 21.00 21.80 21.00 21.80 21.77 410
Jul 29, 2024 22.60 22.60 22.00 22.20 22.17 940
Jul 26, 2024 20.80 21.00 20.60 20.60 20.57 400
Jul 25, 2024 21.00 22.00 21.00 21.80 21.77 1,140
Jul 24, 2024 21.80 21.80 21.00 21.00 20.97 90
Jul 23, 2024 21.40 21.80 20.40 20.40 20.37 755
Jul 22, 2024 21.00 21.40 21.00 21.40 21.37 15
Jul 19, 2024 21.40 21.40 21.40 21.40 21.37 10
Jul 18, 2024 21.40 21.40 21.40 21.40 21.37 30
Jul 17, 2024 22.00 22.00 22.00 22.00 21.97 150
Jul 16, 2024 21.60 21.80 20.80 20.80 20.77 60
Jul 15, 2024 21.00 22.00 19.80 19.80 19.77 925
Jul 12, 2024 22.00 22.00 19.60 19.60 19.57 30
Jul 11, 2024 21.00 22.00 20.60 20.60 20.57 55
Jul 10, 2024 22.60 22.60 20.00 20.80 20.77 160
Jul 9, 2024 22.80 22.80 22.80 22.80 22.77 -
Jul 8, 2024 22.00 22.80 18.60 22.80 22.77 120
Jul 5, 2024 21.60 21.60 21.60 21.60 21.57 -
Jul 3, 2024 22.60 22.60 21.60 21.60 21.57 140
Jul 2, 2024 22.80 22.80 21.60 21.60 21.57 180
Jul 1, 2024 1:20 Stock Splits
Jul 1, 2024 21.80 21.80 21.80 21.80 21.77 25
Jun 28, 2024 404.00 420.00 404.00 420.00 419.42 7
Jun 27, 2024 396.00 428.00 396.00 424.00 423.42 155
Jun 26, 2024 388.00 388.00 388.00 388.00 387.47 -
Jun 25, 2024 364.00 388.00 364.00 388.00 387.47 31
Jun 24, 2024 368.00 368.00 368.00 368.00 367.50 -
Jun 21, 2024 364.00 372.00 360.00 372.00 371.49 14
Jun 20, 2024 364.00 368.00 364.00 364.00 363.50 22
Jun 18, 2024 368.00 372.00 368.00 372.00 371.49 21
Jun 17, 2024 364.00 388.00 360.00 380.00 379.48 27
Jun 14, 2024 372.00 372.00 372.00 372.00 371.49 8
Jun 13, 2024 372.00 372.00 372.00 372.00 371.49 23
Jun 12, 2024 372.00 412.00 372.00 372.00 371.49 68
Jun 11, 2024 376.00 408.00 368.00 376.00 375.48 11
Jun 10, 2024 372.00 396.00 356.00 388.00 387.47 33
Jun 7, 2024 372.00 372.00 368.00 368.00 367.50 4
Jun 6, 2024 368.00 372.00 368.00 372.00 371.49 12
Jun 5, 2024 356.00 364.00 348.00 364.00 363.50 79
Jun 4, 2024 368.00 368.00 356.00 356.00 355.51 37
Jun 3, 2024 360.00 360.00 360.00 360.00 359.51 4
May 31, 2024 368.00 372.00 356.00 360.00 359.51 8
May 30, 2024 368.00 368.00 368.00 368.00 367.50 -
May 29, 2024 356.00 372.00 356.00 368.00 367.50 11
May 28, 2024 380.00 380.00 356.00 368.00 367.50 89
May 24, 2024 396.00 396.00 396.00 396.00 395.46 1
May 23, 2024 380.00 396.00 380.00 396.00 395.46 152
May 22, 2024 384.00 404.00 384.00 404.00 403.45 8
May 21, 2024 380.00 400.00 380.00 380.00 379.48 150
May 20, 2024 480.00 492.00 376.00 380.00 379.48 28
May 17, 2024 420.00 440.00 412.00 420.00 419.42 96
May 16, 2024 396.00 416.00 392.00 412.00 411.44 40
May 15, 2024 348.00 392.00 348.00 384.00 383.47 106
May 14, 2024 372.00 388.00 328.00 380.00 379.48 244
May 13, 2024 372.00 376.00 356.00 368.00 367.50 117
May 10, 2024 356.00 356.00 356.00 356.00 355.51 1
May 9, 2024 352.00 364.00 344.00 364.00 363.50 163
May 8, 2024 360.00 360.00 360.00 360.00 359.51 -
May 7, 2024 344.00 360.00 344.00 360.00 359.51 58
May 6, 2024 380.00 380.00 340.00 344.00 343.53 41
May 3, 2024 380.00 380.00 300.00 368.00 367.50 734
May 2, 2024 400.00 400.00 380.00 380.00 379.48 13
May 1, 2024 368.00 368.00 368.00 368.00 367.50 -
Apr 30, 2024 368.00 368.00 368.00 368.00 367.50 -
Apr 29, 2024 368.00 368.00 368.00 368.00 367.50 9
Apr 26, 2024 376.00 380.00 368.00 376.00 375.48 27
Apr 25, 2024 420.00 420.00 376.00 376.00 375.48 29
Apr 24, 2024 408.00 408.00 400.00 400.00 399.45 2
Apr 23, 2024 400.00 420.00 400.00 412.00 411.44 238
Apr 22, 2024 424.00 424.00 404.00 404.00 403.45 12
Apr 19, 2024 404.00 416.00 404.00 416.00 415.43 3
Apr 18, 2024 420.00 420.00 420.00 420.00 419.42 1
Apr 17, 2024 420.00 420.00 404.00 404.00 403.45 4
Apr 16, 2024 420.00 420.00 420.00 420.00 419.42 -
Apr 15, 2024 440.00 440.00 420.00 420.00 419.42 13
Apr 12, 2024 412.00 440.00 412.00 420.00 419.42 9
Apr 11, 2024 400.00 412.00 400.00 412.00 411.44 8
Apr 10, 2024 416.00 420.00 368.00 392.00 391.46 193
Apr 9, 2024 420.00 424.00 404.00 404.00 403.45 52
Apr 8, 2024 360.00 484.00 360.00 416.00 415.43 225
Apr 5, 2024 360.00 360.00 352.00 352.00 351.52 116
Apr 4, 2024 344.00 352.00 344.00 352.00 351.52 313
Apr 3, 2024 332.00 344.00 332.00 344.00 343.53 123
Apr 2, 2024 336.00 340.00 332.00 340.00 339.53 264
Apr 1, 2024 336.00 340.00 320.00 340.00 339.53 36
Mar 28, 2024 328.00 340.00 320.00 320.00 319.56 64
Mar 27, 2024 332.00 332.00 320.00 324.00 323.56 54
Mar 26, 2024 336.00 340.00 324.00 332.00 331.54 394
Mar 25, 2024 340.00 360.00 320.00 332.00 331.54 254
Mar 22, 2024 324.00 340.00 316.00 340.00 339.53 58
Mar 21, 2024 312.00 312.00 312.00 312.00 311.57 -
Mar 20, 2024 316.00 340.00 312.00 312.00 311.57 15
Mar 19, 2024 316.00 316.00 312.00 312.00 311.57 40
Mar 18, 2024 320.00 328.00 316.00 316.00 315.57 34
Mar 15, 2024 320.00 324.00 320.00 320.00 319.56 102
Mar 14, 2024 328.00 328.00 316.00 316.00 315.57 61
Mar 13, 2024 316.00 328.00 316.00 316.00 315.57 16
Mar 12, 2024 324.00 324.00 316.00 316.00 315.57 36
Mar 11, 2024 332.00 332.00 320.00 320.00 319.56 4
Mar 8, 2024 316.00 316.00 312.00 312.00 311.57 17
Mar 7, 2024 328.00 328.00 312.00 312.00 311.57 26
Mar 6, 2024 320.00 336.00 320.00 336.00 335.54 28
Mar 5, 2024 328.00 328.00 308.00 308.00 307.58 27
Mar 4, 2024 324.00 328.00 316.00 324.00 323.56 17
Mar 1, 2024 312.00 312.00 312.00 312.00 311.57 5
Feb 29, 2024 340.00 340.00 312.00 312.00 311.57 25
Feb 28, 2024 340.00 340.00 324.00 324.00 323.56 35
Feb 27, 2024 312.00 320.00 312.00 320.00 319.56 13
Feb 26, 2024 320.00 340.00 312.00 312.00 311.57 66
Feb 23, 2024 328.00 336.00 312.00 320.00 319.56 43
Feb 22, 2024 352.00 352.00 320.00 336.00 335.54 10
Feb 21, 2024 352.00 352.00 340.00 340.00 339.53 8
Feb 20, 2024 352.00 352.00 352.00 352.00 351.52 6
Feb 16, 2024 352.00 352.00 352.00 352.00 351.52 -
Feb 15, 2024 344.00 352.00 268.00 352.00 351.52 464
Feb 14, 2024 348.00 348.00 344.00 344.00 343.53 61
Feb 13, 2024 360.00 360.00 352.00 356.00 355.51 1,498
Feb 12, 2024 400.00 400.00 360.00 360.00 359.51 165
Feb 9, 2024 352.00 364.00 352.00 360.00 359.51 495
Feb 8, 2024 356.00 360.00 356.00 356.00 355.51 173
Feb 7, 2024 360.00 360.00 356.00 356.00 355.51 118
Feb 6, 2024 356.00 360.00 356.00 356.00 355.51 61
Feb 5, 2024 356.00 356.00 356.00 356.00 355.51 5
Feb 2, 2024 368.00 368.00 360.00 360.00 359.51 152
Feb 1, 2024 368.00 368.00 352.00 360.00 359.51 49
Jan 31, 2024 372.00 372.00 360.00 360.00 359.51 54
Jan 30, 2024 392.00 392.00 360.00 360.00 359.51 383
Jan 29, 2024 384.00 388.00 384.00 388.00 387.47 46
Jan 26, 2024 384.00 388.00 380.00 384.00 383.47 51
Jan 25, 2024 388.00 388.00 380.00 384.00 383.47 61
Jan 24, 2024 380.00 392.00 380.00 384.00 383.47 70
Jan 23, 2024 392.00 392.00 380.00 392.00 391.46 23
Jan 22, 2024 384.00 384.00 380.00 384.00 383.47 60
Jan 19, 2024 392.00 396.00 380.00 388.00 387.47 47
Jan 18, 2024 400.00 400.00 380.00 392.00 391.46 56
Jan 17, 2024 392.00 392.00 384.00 392.00 391.46 124
Jan 16, 2024 384.00 392.00 384.00 392.00 391.46 4
Jan 12, 2024 392.00 392.00 388.00 388.00 387.47 38
Jan 11, 2024 384.00 392.00 384.00 392.00 391.46 54
Jan 10, 2024 380.00 392.00 368.00 380.00 379.48 52
Jan 9, 2024 392.00 392.00 380.00 384.00 383.47 51
Jan 8, 2024 408.00 408.00 384.00 384.00 383.47 16
Jan 5, 2024 372.00 388.00 368.00 380.00 379.48 175
Jan 4, 2024 380.00 380.00 360.00 372.00 371.49 117
Jan 3, 2024 368.00 368.00 360.00 368.00 367.50 195
Jan 2, 2024 376.00 392.00 356.00 392.00 391.46 215
Dec 29, 2023 412.00 428.00 372.00 372.00 371.49 348
Dec 28, 2023 392.00 428.00 372.00 408.00 407.44 228
Dec 27, 2023 344.00 444.00 340.00 416.00 415.43 781

Related Tickers

NASl.XC
 
RCG RENN Fund, Inc.
2.4600
+2.50%
 
BMNM Bimini Capital Management, Inc.
1.0700
0.00%
 
FRMO FRMO Corporation
10.15
-0.49%
 
OAK-PA Oaktree Capital Group, LLC 6.625% PFD UT A
21.48
-2.32%
 
TURN 180 Degree Capital Corp.
3.6720
+1.44%
 
PFX PhenixFIN Corporation
50.79
-0.20%
 
RMT Royce Micro-Cap Trust, Inc.
9.82
+0.72%
 
GCMG GCM Grosvenor Inc.
12.26
-0.24%
 
EMD Western Asset Emerging Markets Debt Fund Inc.
9.60
-1.94%