Horizon Kinetics Holding

HKHC
🏛️ usa →
37.71
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 5.80 5.80 4.23 4.45 0.0M
2022-12-29 4.21 4.25 4.20 4.20 0.0M
2022-12-28 5.00 5.00 4.20 4.20 0.0M
2022-12-23 5.80 5.80 4.00 4.00 0.0M
2022-12-22 3.80 4.80 3.80 3.80 0.0M
2022-12-19 4.60 4.60 4.22 4.22 0.0M
2022-12-15 4.60 4.80 4.40 4.80 0.0M
2022-12-14 4.20 4.20 4.00 4.14 0.0M
2022-12-13 4.02 4.02 4.02 4.02 0.0M
2022-12-09 5.00 5.00 3.80 3.80 0.0M
2022-12-08 6.00 6.00 4.00 4.00 0.0M
2022-12-05 5.00 5.00 5.00 5.00 0.0M
2022-12-02 4.40 4.40 4.40 4.40 0.0M
2022-11-30 6.00 6.00 6.00 6.00 0.0M
2022-11-29 5.80 5.80 5.80 5.80 0.0M
2022-11-28 6.00 6.00 6.00 6.00 0.0M
2022-11-25 5.10 5.10 5.10 5.10 0.0M
2022-11-22 5.00 5.00 4.73 4.73 0.0M
2022-11-17 5.00 5.00 5.00 5.00 0.0M
2022-11-16 5.40 5.40 5.40 5.40 0.0M
2022-11-15 4.70 4.75 4.70 4.75 0.0M
2022-11-14 5.35 5.40 5.05 5.05 0.0M
2022-11-11 4.60 5.00 4.60 5.00 0.0M
2022-11-09 4.60 4.65 4.60 4.65 0.0M
2022-11-07 5.20 5.20 4.80 4.80 0.0M
2022-11-04 5.40 5.49 5.20 5.20 0.0M
2022-11-03 6.00 6.00 4.00 5.40 0.0M
2022-10-31 3.60 5.80 3.60 5.00 0.0M
2022-10-28 4.46 4.60 3.61 4.00 0.0M
2022-10-27 4.00 6.70 3.81 4.40 0.0M
2022-10-26 5.00 5.00 3.60 4.40 0.0M
2022-10-25 6.00 6.00 5.00 5.00 0.0M
2022-10-24 4.46 6.00 4.00 5.00 0.0M
2022-10-21 4.68 4.95 4.35 4.80 0.0M
2022-10-20 5.22 6.93 5.00 5.00 0.0M
2022-10-19 6.02 7.50 6.00 6.00 0.0M
2022-10-18 6.00 10.00 6.00 6.06 0.0M
2022-10-17 5.44 6.00 5.00 5.00 0.0M
2022-10-14 5.60 5.60 5.55 5.60 0.0M
2022-10-13 5.95 5.95 5.42 5.49 0.0M
2022-10-12 6.49 6.49 6.49 6.49 0.0M
2022-10-11 5.78 5.80 5.78 5.80 0.0M
2022-10-10 6.59 7.00 6.59 7.00 0.0M
2022-10-07 6.00 6.00 5.80 5.80 0.0M
2022-10-06 6.00 6.00 6.00 6.00 0.0M
2022-10-05 6.37 6.37 5.80 5.80 0.0M
2022-10-04 7.40 7.40 6.02 7.40 0.0M
2022-10-03 6.90 6.90 6.90 6.90 0.0M
2022-09-30 6.42 6.92 6.42 6.92 0.0M
2022-09-29 6.82 6.82 6.60 6.60 0.0M
2022-09-28 6.80 7.20 6.80 7.20 0.0M
2022-09-27 7.10 7.10 6.65 6.81 0.0M
2022-09-26 6.80 7.24 6.80 7.20 0.0M
2022-09-23 7.20 7.80 6.52 7.80 0.0M
2022-09-22 8.12 8.12 6.60 7.40 0.0M
2022-09-21 8.22 8.22 8.20 8.20 0.0M
2022-09-20 8.60 9.40 8.22 8.22 0.0M
2022-09-19 9.25 9.40 8.40 8.60 0.0M
2022-09-16 10.40 10.40 10.40 10.40 0.0M
2022-09-15 12.12 12.12 8.00 11.00 0.0M
2022-09-14 12.00 12.00 12.00 12.00 0.0M
2022-09-13 12.00 12.00 12.00 12.00 0.0M
2022-09-12 12.00 12.70 12.00 12.00 0.0M
2022-09-02 13.00 13.00 13.00 13.00 0.0M
2022-09-01 13.00 13.00 13.00 13.00 0.0M
2022-08-30 11.80 11.80 11.01 11.02 0.0M
2022-08-29 15.00 15.00 11.65 11.80 0.0M
2022-08-25 12.40 12.40 11.65 11.65 0.0M
2022-08-24 13.76 14.00 13.76 14.00 0.0M
2022-08-23 13.20 13.20 13.20 13.20 0.0M
2022-08-22 13.20 13.20 13.20 13.20 0.0M
2022-08-19 13.60 13.60 12.22 13.20 0.0M
2022-08-18 13.60 13.60 13.60 13.60 0.0M
2022-08-17 13.60 13.60 13.60 13.60 0.0M
2022-08-16 14.40 16.20 14.40 16.20 0.0M
2022-08-12 14.40 14.40 14.40 14.40 0.0M
2022-08-11 13.00 13.00 13.00 13.00 0.0M
2022-08-10 13.00 13.00 13.00 13.00 0.0M
2022-08-09 13.00 13.00 13.00 13.00 0.0M
2022-08-08 11.60 11.60 11.60 11.60 0.0M
2022-08-05 11.41 11.41 11.41 11.41 0.0M
2022-08-04 11.21 11.40 11.21 11.40 0.0M
2022-08-03 11.21 11.21 11.21 11.21 0.0M
2022-08-02 11.21 11.93 11.21 11.93 0.0M
2022-08-01 11.20 11.20 11.20 11.20 0.0M
2022-07-29 11.68 11.80 11.20 11.20 0.0M
2022-07-28 11.50 11.50 11.20 11.20 0.0M
2022-07-27 11.20 11.20 11.20 11.20 0.0M
2022-07-26 12.51 12.51 11.20 11.40 0.0M
2022-07-25 11.48 12.00 11.48 12.00 0.0M
2022-07-22 10.90 10.90 10.90 10.90 0.0M
2022-07-21 11.50 11.50 11.50 11.50 0.0M
2022-07-20 12.51 12.53 12.40 12.40 0.0M
2022-07-19 12.51 12.71 12.51 12.60 0.0M
2022-07-18 12.51 14.00 12.51 14.00 0.0M
2022-07-15 12.51 12.51 12.51 12.51 0.0M
2022-07-14 12.51 12.51 12.51 12.51 0.0M
2022-07-13 12.51 12.51 12.51 12.51 0.0M
2022-07-12 12.48 12.48 12.40 12.40 0.0M
2022-07-11 13.40 13.60 12.48 12.48 0.0M
2022-07-08 13.61 13.74 13.60 13.60 0.0M
2022-07-07 13.61 13.61 13.61 13.61 0.0M
2022-07-06 13.41 13.41 13.41 13.41 0.0M
2022-07-05 13.40 15.00 13.40 15.00 0.0M
2022-07-01 13.80 13.80 13.80 13.80 0.0M
2022-06-30 14.04 14.04 14.04 14.04 0.0M
2022-06-29 14.04 14.04 14.04 14.04 0.0M
2022-06-28 14.04 14.04 14.04 14.04 0.0M
2022-06-24 14.02 14.02 14.02 14.02 0.0M
2022-06-23 14.01 15.00 14.01 15.00 0.0M
2022-06-22 14.80 14.80 14.80 14.80 0.0M
2022-06-21 14.80 14.80 14.80 14.80 0.0M
2022-06-17 14.80 14.80 14.80 14.80 0.0M
2022-06-16 14.01 14.01 14.01 14.01 0.0M
2022-06-15 14.01 14.20 14.01 14.20 0.0M
2022-06-14 15.21 15.21 15.21 15.21 0.0M
2022-06-13 15.21 15.21 15.21 15.21 0.0M
2022-06-10 15.21 15.21 15.21 15.21 0.0M
2022-06-09 16.20 16.20 15.21 15.21 0.0M
2022-06-08 15.21 15.21 15.21 15.21 0.0M
2022-06-07 15.70 15.70 15.70 15.70 0.0M
2022-06-06 15.81 15.81 15.21 15.21 0.0M
2022-06-03 16.80 16.80 15.80 15.80 0.0M
2022-06-02 15.80 15.80 15.80 15.80 0.0M
2022-06-01 16.83 16.83 15.80 15.80 0.0M
2022-05-31 15.90 16.00 15.61 15.61 0.0M
2022-05-27 15.80 16.00 15.80 16.00 0.0M
2022-05-26 15.60 15.60 15.60 15.60 0.0M
2022-05-25 15.60 15.60 15.60 15.60 0.0M
2022-05-24 15.60 15.60 15.60 15.60 0.0M
2022-05-23 17.00 17.00 15.60 15.60 0.0M
2022-05-20 16.00 16.00 16.00 16.00 0.0M
2022-05-19 15.60 15.60 15.60 15.60 0.0M
2022-05-18 15.21 16.00 15.21 16.00 0.0M
2022-05-17 15.21 15.21 15.21 15.21 0.0M
2022-05-16 15.21 15.21 15.21 15.21 0.0M
2022-05-13 15.80 15.80 15.22 15.22 0.0M
2022-05-12 15.20 15.20 15.20 15.20 0.0M
2022-05-11 17.00 17.00 14.60 15.60 0.0M
2022-05-10 17.20 18.02 15.20 16.00 0.0M
2022-05-09 18.01 18.01 18.00 18.00 0.0M
2022-05-06 18.00 18.00 18.00 18.00 0.0M
2022-05-05 18.02 18.02 18.02 18.02 0.0M
2022-05-04 18.24 19.17 18.00 18.01 0.0M
2022-05-03 18.71 20.00 18.22 18.23 0.0M
2022-05-02 20.00 20.00 18.71 20.00 0.0M
2022-04-29 18.44 20.00 18.44 20.00 0.0M
2022-04-28 19.00 19.80 19.00 19.80 0.0M
2022-04-27 18.22 20.00 18.22 20.00 0.0M
2022-04-26 19.08 20.00 18.20 19.80 0.0M
2022-04-25 19.20 20.00 19.08 19.08 0.0M
2022-04-22 20.20 20.20 19.40 19.40 0.0M
2022-04-21 19.62 19.64 19.40 19.40 0.0M
2022-04-20 19.62 20.40 19.62 20.00 0.0M
2022-04-19 19.40 20.00 19.40 20.00 0.0M
2022-04-18 19.47 19.47 19.47 19.47 0.0M
2022-04-14 19.51 19.51 19.51 19.51 0.0M
2022-04-13 20.00 21.00 20.00 20.00 0.0M
2022-04-12 19.20 20.30 19.20 20.20 0.0M
2022-04-11 21.00 21.00 21.00 21.00 0.0M
2022-04-08 19.41 19.41 19.41 19.41 0.0M
2022-04-07 20.00 22.00 19.41 20.00 0.0M
2022-04-06 19.91 21.00 19.91 21.00 0.0M
2022-04-05 21.00 21.00 20.00 20.00 0.0M
2022-04-04 22.00 22.00 20.10 20.10 0.0M
2022-04-01 22.20 22.60 18.00 21.40 0.0M
2022-03-31 22.20 22.20 22.20 22.20 0.0M
2022-03-30 24.00 24.50 21.20 21.20 0.0M
2022-03-29 22.60 23.80 22.00 23.80 0.0M
2022-03-28 22.60 22.60 21.60 21.60 0.0M
2022-03-25 21.80 21.80 21.60 21.60 0.0M
2022-03-24 23.00 23.00 22.00 22.00 0.0M
2022-03-23 21.60 21.60 21.60 21.60 0.0M
2022-03-22 21.20 24.00 21.20 21.60 0.0M
2022-03-21 23.80 24.00 21.00 24.00 0.0M
2022-03-18 21.00 23.80 20.60 23.80 0.0M
2022-03-17 19.40 22.60 19.40 22.60 0.0M
2022-03-16 20.40 22.60 19.40 22.60 0.0M
2022-03-15 21.80 21.80 21.00 21.00 0.0M
2022-03-14 21.80 21.80 21.80 21.80 0.0M
2022-03-11 21.80 21.80 21.80 21.80 0.0M
2022-03-10 19.40 23.60 19.00 21.80 0.0M
2022-03-09 20.40 22.00 19.20 20.40 0.0M
2022-03-08 20.80 22.10 20.40 20.40 0.0M
2022-03-07 21.60 21.60 21.00 21.00 0.0M
2022-03-04 21.60 23.60 21.60 23.60 0.0M
2022-03-03 22.50 23.80 21.20 23.80 0.0M
2022-03-02 22.20 25.40 21.60 23.60 0.0M
2022-03-01 23.40 25.00 21.80 25.00 0.0M
2022-02-28 21.80 25.00 21.60 25.00 0.0M
2022-02-25 21.80 25.00 21.80 25.00 0.0M
2022-02-24 23.00 23.00 23.00 23.00 0.0M
2022-02-23 23.00 23.00 23.00 23.00 0.0M
2022-02-22 21.80 23.00 21.80 23.00 0.0M
2022-02-18 21.60 25.00 21.60 25.00 0.0M
2022-02-17 22.00 22.20 22.00 22.20 0.0M
2022-02-16 21.60 25.00 21.60 25.00 0.0M
2022-02-15 21.60 25.40 21.60 25.40 0.0M
2022-02-14 23.60 23.70 22.00 23.70 0.0M
2022-02-11 21.00 21.60 21.00 21.60 0.0M
2022-02-10 22.00 25.40 21.00 25.40 0.0M
2022-02-09 22.00 25.40 22.00 25.40 0.0M
2022-02-08 22.00 25.60 22.00 25.60 0.0M
2022-02-07 23.80 25.40 22.00 25.40 0.0M
2022-02-04 21.60 21.60 21.60 21.60 0.0M
2022-02-03 23.00 23.00 21.20 21.20 0.0M
2022-02-02 21.80 24.40 21.80 23.00 0.0M
2022-02-01 22.40 24.00 22.40 24.00 0.0M
2022-01-31 22.60 27.00 22.00 24.00 0.0M
2022-01-28 27.00 27.00 22.60 22.60 0.0M
2022-01-27 22.40 27.00 22.40 22.40 0.0M
2022-01-26 25.00 27.00 22.60 27.00 0.0M
2022-01-25 22.40 24.80 22.40 24.80 0.0M
2022-01-24 22.40 24.80 22.40 24.80 0.0M
2022-01-21 24.00 25.20 21.00 24.60 0.0M
2022-01-20 24.40 24.40 24.40 24.40 0.0M
2022-01-19 24.20 24.20 24.20 24.20 0.0M
2022-01-18 25.00 26.00 24.00 24.20 0.0M
2022-01-14 27.00 27.00 26.00 26.00 0.0M
2022-01-13 27.00 27.00 27.00 27.00 0.0M
2022-01-12 26.40 29.00 26.40 29.00 0.0M
2022-01-11 26.20 31.60 26.20 28.20 0.0M
2022-01-10 30.00 31.60 26.00 27.80 0.0M
2022-01-07 27.00 31.00 27.00 31.00 0.0M
2022-01-06 25.20 31.60 25.20 30.00 0.0M
2022-01-05 26.40 29.00 25.40 29.00 0.0M
2022-01-04 26.00 31.80 26.00 31.80 0.0M
2022-01-03 25.00 32.00 25.00 32.00 0.0M