Horizon Kinetics Holding Corporation (PK) (HKHC)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.75 | 10.7142857143 | 35 | 39.06 | 35 | 2762 | 38.34320826 | CS |
| 4 | 14.75 | 61.4583333333 | 24 | 53 | 24 | 1976 | 33.46914605 | CS |
| 12 | 10.75 | 38.3928571429 | 28 | 53 | 19.52 | 1824 | 27.76912424 | CS |
| 26 | 10.75 | 38.3928571429 | 28 | 53 | 19.52 | 1824 | 27.76912424 | CS |
| 52 | 10.75 | 38.3928571429 | 28 | 53 | 19.52 | 1824 | 27.76912424 | CS |
| 156 | 10.75 | 38.3928571429 | 28 | 53 | 19.52 | 1824 | 27.76912424 | CS |
| 260 | 10.75 | 38.3928571429 | 28 | 53 | 19.52 | 1824 | 27.76912424 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731622800 | 38.5475 | 0.55 | 1.44 | 38 | 39 | 38 | 6407 |
| 1731536760 | 38 | 2 | 5.56 | 37.5 | 38 | 37.5 | 1953 |
| 1731450480 | 36 | -3 | -7.69 | 38 | 38 | 36 | 1442 |
| 1731363600 | 39 | -0.06 | -0.15 | 38.19 | 39 | 37.9 | 2234 |
| 1731104400 | 39.06 | 4.06 | 11.60 | 35 | 39.06 | 35 | 1776 |
| 1731018540 | 35 | 2.15 | 6.54 | 33 | 35 | 33 | 995 |
| 1730931600 | 32.85 | -0.21 | -0.64 | 33.119999 | 35 | 32.5 | 2002 |
| 1730845680 | 33.06 | 1.06 | 3.31 | 32 | 38 | 32 | 800 |
| 1730759160 | 32 | -21 | -39.62 | 39.5 | 39.5 | 31.25 | 4556 |
| 1730496420 | 53 | 21.49 | 68.20 | 32.75 | 53 | 32.75 | 2315 |
| 1730409780 | 31.51 | 2.76 | 9.60 | 28.5 | 31.51 | 28.5 | 1268 |
| 1730323500 | 28.75 | 0.25 | 0.88 | 28.75 | 29 | 28.75 | 603 |
| 1730237280 | 28.5 | 0.5 | 1.79 | 28 | 28.5 | 27.5 | 794 |
| 1730150880 | 28 | 0 | 0.00 | 28.14 | 28.14 | 28 | 401 |
| 1729891500 | 28 | 1.5 | 5.66 | 26.1 | 28 | 26.1 | 2501 |
| 1729805160 | 26.5 | 2 | 8.16 | 24.88 | 26.59 | 24.88 | 2301 |
| 1729718940 | 24.5 | 0 | 0.00 | 25 | 25 | 24.5 | 763 |
| 1729632300 | 24.5 | 0.08 | 0.34 | 24.88 | 24.88 | 24.5 | 1502 |
| 1729545600 | 24.4163 | -0.08 | -0.34 | 24.5 | 24.5 | 24 | 3225 |
| 1729286400 | 24.5 | 0.5 | 2.08 | 24 | 24.5 | 24 | 1684 |
| 1729200000 | 24 | -1.12 | -4.46 | 23.51 | 25.1425 | 23.02 | 1633 |
| 1729113960 | 25.12 | 2.12 | 9.22 | 22.98 | 25.12 | 22.98 | 1842 |
| 1729027680 | 23 | -0.99 | -4.13 | 23.3775 | 23.5 | 23 | 1211 |
| 1728941220 | 23.99 | 0.99 | 4.30 | 23 | 24 | 22.892 | 5208 |
| 1728681900 | 23 | 0.98 | 4.45 | 23.25 | 23.25 | 23 | 2220 |
| 1728595560 | 22.02 | -0.43 | -1.92 | 22.5 | 22.5 | 22.02 | 2790 |
| 1728508800 | 22.45 | -0.55 | -2.39 | 22.65 | 22.65 | 22.45 | 1170 |
| 1728422820 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1728336420 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1728077220 | 23 | 0 | 0.00 | 23 | 23 | 23 | 1000 |
| 1727990760 | 23 | 0.5 | 2.22 | 23 | 23 | 23 | 226 |
| 1727904000 | 22.5 | -0.5 | -2.17 | 22.76 | 23.5 | 22.5 | 4065 |
| 1727818140 | 23 | -0.35 | -1.50 | 23.25 | 23.25 | 23 | 3014 |
| 1727731200 | 23.35 | 0 | 0.00 | 23.35 | 23.35 | 23.35 | 0 |
| 1727472000 | 23.35 | -0.62 | -2.59 | 23.5 | 23.5 | 23.35 | 231 |
| 1727386200 | 23.97 | 0.67 | 2.88 | 23.697 | 23.97 | 23.697 | 518 |
| 1727299200 | 23.3 | -0.65 | -2.71 | 23.3 | 23.3 | 23.3 | 340 |
| 1727213340 | 23.95 | 0 | 0.00 | 23.95 | 23.95 | 23.95 | 0 |
| 1727126940 | 23.95 | 1.7 | 7.64 | 23.5 | 24 | 23.025 | 955 |
| 1726867200 | 22.25 | -0.09 | -0.39 | 22.4 | 22.4 | 22.25 | 855 |
| 1726781220 | 22.3375 | -0.07 | -0.30 | 21.81 | 22.75 | 21.81 | 3863 |
| 1726694460 | 22.405 | -0.52 | -2.28 | 22.9 | 22.9 | 22.405 | 200 |
| 1726608240 | 22.927 | -0.32 | -1.39 | 22.965 | 22.965 | 22.927 | 450 |
| 1726521720 | 23.25 | 1.25 | 5.68 | 22.9 | 23.73 | 22.9 | 2500 |
| 1726262940 | 22 | 2.48 | 12.70 | 22 | 22 | 22 | 202 |
| 1726176540 | 19.52 | -2.49 | -11.31 | 22.01 | 22.01 | 19.52 | 4697 |
| 1726090140 | 22.01 | -1.49 | -6.34 | 23.5 | 23.5 | 22.01 | 1209 |
| 1726003500 | 23.5 | -0.5 | -2.08 | 23.85 | 24.0875 | 23.5 | 1450 |
| 1725917160 | 24 | -0.74 | -2.99 | 24.25 | 24.25 | 23.875 | 1050 |
| 1725658020 | 24.74 | -1.26 | -4.85 | 26 | 26 | 24.74 | 2408 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
