Horizon Kinetics Holding Corp (HKHC)

HKHC
🏛️ Vereinigte Staaten →
37.71
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 37.71 37.71 37.71 37.71 0.0M
2025-09-29 37.98 37.98 37.75 37.75 0.0M
2025-09-26 38.10 38.25 38.00 38.00 0.0M
2025-09-25 38.61 38.61 38.33 38.33 0.0M
2025-09-23 39.00 39.05 38.75 39.05 0.0M
2025-09-22 38.98 39.00 38.88 38.88 0.0M
2025-09-19 39.00 39.00 39.00 39.00 0.0M
2025-09-18 39.01 39.10 39.01 39.07 0.0M
2025-09-17 39.10 39.10 39.10 39.10 0.0M
2025-09-11 38.83 39.10 38.83 39.10 0.0M
2025-09-10 38.41 38.75 37.80 38.75 0.0M
2025-09-08 38.55 38.55 38.41 38.41 0.0M
2025-09-05 38.80 39.00 38.80 38.93 0.0M
2025-09-04 39.45 39.45 37.79 38.45 0.0M
2025-09-03 39.49 39.49 37.85 37.85 0.0M
2025-09-02 38.00 38.00 38.00 38.00 0.0M
2025-08-28 38.00 38.00 38.00 38.00 0.0M
2025-08-27 38.00 38.00 37.99 37.99 0.0M
2025-08-26 38.00 38.00 38.00 38.00 0.0M
2025-08-22 37.75 38.00 37.75 38.00 0.0M
2025-08-21 37.59 37.59 37.33 37.33 0.0M
2025-08-20 38.00 38.00 37.70 38.00 0.0M
2025-08-18 38.00 38.00 38.00 38.00 0.0M
2025-08-15 38.50 38.50 38.50 38.50 0.0M
2025-08-14 38.28 38.50 38.28 38.50 0.0M
2025-08-13 38.10 38.45 38.10 38.45 0.0M
2025-08-12 38.00 38.00 38.00 38.00 0.0M
2025-08-11 38.55 38.55 38.00 38.00 0.0M
2025-08-08 38.55 38.55 38.55 38.55 0.0M
2025-08-06 39.25 39.25 39.25 39.25 0.0M
2025-08-05 37.83 37.83 37.83 37.83 0.0M
2025-08-04 39.30 39.50 39.30 39.50 0.0M
2025-08-01 39.50 39.50 39.50 39.50 0.0M
2025-07-31 39.13 39.13 39.13 39.13 0.0M
2025-07-30 39.50 39.50 39.50 39.50 0.0M
2025-07-29 39.50 39.50 39.00 39.13 0.0M
2025-07-24 40.00 40.00 39.50 39.50 0.0M
2025-07-22 40.00 40.02 40.00 40.02 0.0M
2025-07-21 40.10 40.10 40.10 40.10 0.0M
2025-07-18 40.01 40.10 40.01 40.10 0.0M
2025-07-17 40.10 40.10 40.10 40.10 0.0M
2025-07-16 40.00 40.09 40.00 40.05 0.0M
2025-07-15 39.99 40.06 39.99 40.06 0.0M
2025-07-14 40.15 40.15 40.00 40.05 0.0M
2025-07-11 39.44 40.09 39.44 40.09 0.0M
2025-07-10 40.00 40.00 39.00 39.00 0.0M
2025-07-08 40.00 40.02 40.00 40.02 0.0M
2025-07-07 40.00 40.00 40.00 40.00 0.0M
2025-07-03 39.80 41.00 39.80 41.00 0.0M
2025-07-02 40.78 41.00 40.78 41.00 0.0M
2025-07-01 40.50 40.50 40.50 40.50 0.0M
2025-06-30 44.00 44.00 43.00 43.00 0.0M
2025-06-27 44.50 44.50 43.91 43.91 0.0M
2025-06-26 45.00 45.00 44.25 44.25 0.0M
2025-06-25 45.00 45.00 45.00 45.00 0.0M
2025-06-24 45.00 45.50 45.00 45.50 0.0M
2025-06-23 46.00 46.00 46.00 46.00 0.0M
2025-06-18 40.13 46.00 40.13 46.00 0.0M
2025-06-17 44.75 46.60 44.75 44.98 0.0M
2025-06-13 47.00 47.00 47.00 47.00 0.0M
2025-06-09 47.00 47.00 47.00 47.00 0.0M
2025-06-06 44.00 46.96 44.00 46.96 0.0M
2025-06-05 41.00 41.00 41.00 41.00 0.0M
2025-06-03 40.94 40.94 40.94 40.94 0.0M
2025-05-30 39.21 41.75 39.21 40.00 0.0M
2025-05-29 41.20 41.20 41.20 41.20 0.0M
2025-05-28 41.75 41.75 38.59 41.75 0.0M
2025-05-27 41.80 42.00 41.75 42.00 0.0M
2025-05-23 41.80 41.80 40.30 41.50 0.0M
2025-05-22 38.00 39.50 38.00 39.50 0.0M
2025-05-21 35.56 36.73 35.56 36.62 0.0M
2025-05-20 36.00 36.00 36.00 36.00 0.0M
2025-05-19 36.75 36.75 36.75 36.75 0.0M
2025-05-16 35.50 36.50 35.00 36.50 0.0M
2025-05-15 34.00 34.10 34.00 34.00 0.0M
2025-05-14 34.00 34.00 33.94 34.00 0.0M
2025-05-13 34.01 34.01 33.51 34.01 0.0M
2025-05-12 34.01 34.01 34.00 34.00 0.0M
2025-05-08 34.25 34.25 34.25 34.25 0.0M
2025-05-07 34.05 34.31 34.05 34.31 0.0M
2025-05-05 34.05 35.00 34.05 35.00 0.0M
2025-05-02 35.00 35.00 35.00 35.00 0.0M
2025-04-30 35.00 35.00 35.00 35.00 0.0M
2025-04-29 35.00 35.00 34.99 35.00 0.0M
2025-04-28 34.53 35.00 34.53 35.00 0.0M
2025-04-24 34.05 35.00 34.05 35.00 0.0M
2025-04-23 34.53 35.00 34.53 35.00 0.0M
2025-04-14 35.00 35.00 35.00 35.00 0.0M
2025-04-11 35.00 35.00 35.00 35.00 0.0M
2025-04-09 32.88 32.88 32.88 32.88 0.0M
2025-04-08 35.10 35.10 35.10 35.10 0.0M
2025-04-07 40.00 40.00 33.25 33.25 0.0M
2025-04-04 31.00 31.00 29.16 29.16 0.0M
2025-04-03 33.50 33.50 29.60 31.00 0.0M
2025-04-02 34.00 34.00 34.00 34.00 0.0M
2025-04-01 33.50 33.50 31.50 33.50 0.0M
2025-03-31 33.50 34.00 33.50 33.88 0.0M
2025-03-27 35.00 36.00 35.00 35.00 0.0M
2025-03-26 35.00 35.00 33.00 34.50 0.0M
2025-03-25 35.50 35.50 35.50 35.50 0.0M
2025-03-24 34.70 36.00 34.70 35.50 0.0M
2025-03-20 34.00 34.00 34.00 34.00 0.0M
2025-03-19 33.75 34.00 33.75 34.00 0.0M
2025-03-17 32.88 32.88 32.50 32.50 0.0M
2025-03-14 33.00 33.00 33.00 33.00 0.0M
2025-03-13 32.50 32.50 32.00 32.00 0.0M
2025-03-12 33.00 33.00 32.50 32.90 0.0M
2025-03-10 34.00 34.00 33.00 33.00 0.0M
2025-03-07 32.50 34.00 32.50 34.00 0.0M
2025-03-06 33.00 33.00 32.50 32.50 0.0M
2025-03-05 35.00 35.00 35.00 35.00 0.0M
2025-03-04 33.00 33.00 32.50 32.75 0.0M
2025-03-03 34.00 35.00 33.50 33.50 0.0M
2025-02-28 35.50 35.50 34.00 34.00 0.0M
2025-02-27 36.00 36.00 35.50 35.50 0.0M
2025-02-21 39.21 39.21 39.21 39.21 0.0M
2025-02-20 39.20 39.20 39.20 39.20 0.0M
2025-02-19 37.75 39.00 34.00 39.00 0.0M
2025-02-18 38.20 38.20 38.20 38.20 0.0M
2025-02-14 37.98 38.00 37.98 38.00 0.0M
2025-02-13 38.00 38.00 38.00 38.00 0.0M
2025-02-12 39.00 39.00 39.00 39.00 0.0M
2025-02-10 38.50 39.50 38.50 39.50 0.0M
2025-02-05 39.00 39.00 39.00 39.00 0.0M
2025-02-04 37.00 39.50 37.00 39.50 0.0M
2025-02-03 38.25 38.25 37.60 37.60 0.0M
2025-01-31 39.00 39.49 39.00 39.49 0.0M
2025-01-29 37.00 37.00 37.00 37.00 0.0M
2025-01-27 37.00 37.00 37.00 37.00 0.0M
2025-01-24 37.87 38.10 37.87 38.10 0.0M
2025-01-23 37.70 37.70 37.70 37.70 0.0M
2025-01-22 37.50 37.60 37.50 37.50 0.0M
2025-01-21 35.75 37.01 35.75 37.00 0.0M
2025-01-17 36.28 36.28 36.28 36.28 0.0M
2025-01-15 35.40 36.00 35.40 36.00 0.0M
2025-01-14 35.10 35.10 35.10 35.10 0.0M
2025-01-10 35.15 35.15 35.15 35.15 0.0M
2025-01-08 35.20 35.20 35.20 35.20 0.0M
2025-01-07 35.00 36.30 33.75 35.40 0.0M
2025-01-06 36.10 36.10 36.10 36.10 0.0M
2025-01-03 35.55 36.10 35.55 35.60 0.0M
2025-01-02 35.20 35.40 35.20 35.40 0.0M