Horizon Kinetics Holding (HKHC)

HKHC
🏛️ Estados Unidos →
37.71
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 20.60 21.40 18.60 18.60 0.0M
2023-12-28 19.60 21.40 18.60 20.40 0.0M
2023-12-27 17.20 22.25 17.00 20.79 0.0M
2023-12-26 11.20 24.20 11.20 16.71 0.0M
2023-12-22 6.01 8.00 6.01 8.00 0.0M
2023-12-19 7.00 8.00 7.00 8.00 0.0M
2023-12-18 7.00 8.00 7.00 8.00 0.0M
2023-12-14 8.00 8.00 8.00 8.00 0.0M
2023-12-13 6.60 8.00 6.60 8.00 0.0M
2023-12-12 6.40 8.00 6.40 7.80 0.0M
2023-12-11 7.29 8.00 7.29 7.80 0.0M
2023-12-08 7.20 8.00 7.00 7.80 0.0M
2023-12-06 8.40 8.40 7.80 7.80 0.0M
2023-12-05 7.00 8.00 6.40 8.00 0.0M
2023-12-01 7.00 7.00 7.00 7.00 0.0M
2023-11-30 6.60 7.00 6.00 7.00 0.0M
2023-11-24 5.20 6.60 5.20 6.60 0.0M
2023-11-21 5.61 7.00 5.61 7.00 0.0M
2023-11-20 7.00 7.00 7.00 7.00 0.0M
2023-11-16 5.57 5.98 5.57 5.98 0.0M
2023-11-15 5.20 7.00 5.20 7.00 0.0M
2023-11-14 6.00 6.73 6.00 6.60 0.0M
2023-11-13 5.22 7.00 5.22 7.00 0.0M
2023-11-10 6.00 6.60 6.00 6.60 0.0M
2023-11-09 5.66 5.66 5.66 5.66 0.0M
2023-11-08 6.40 7.00 6.40 7.00 0.0M
2023-10-27 7.00 7.00 7.00 7.00 0.0M
2023-10-26 7.00 7.00 7.00 7.00 0.0M
2023-10-24 5.58 7.00 4.20 7.00 0.0M
2023-10-23 4.80 7.60 4.80 7.60 0.0M
2023-10-20 4.80 8.00 4.80 7.60 0.0M
2023-10-16 8.00 8.00 8.00 8.00 0.0M
2023-10-13 6.61 8.00 6.61 8.00 0.0M
2023-10-12 7.00 7.40 6.50 7.40 0.0M
2023-10-10 6.50 6.50 6.50 6.50 0.0M
2023-10-09 6.16 7.40 6.16 7.40 0.0M
2023-10-06 7.20 7.40 7.20 7.20 0.0M
2023-10-05 7.40 7.40 5.73 7.00 0.0M
2023-10-02 8.00 8.00 8.00 8.00 0.0M
2023-09-29 8.00 8.00 8.00 8.00 0.0M
2023-09-27 8.00 8.00 8.00 8.00 0.0M
2023-09-21 7.00 7.00 7.00 7.00 0.0M
2023-09-20 7.01 7.01 7.01 7.01 0.0M
2023-09-15 8.60 8.60 6.81 6.81 0.0M
2023-09-14 6.81 6.81 6.81 6.81 0.0M
2023-08-30 7.12 7.12 7.12 7.12 0.0M
2023-08-29 7.61 8.40 6.81 8.40 0.0M
2023-08-17 7.63 8.60 6.67 8.60 0.0M
2023-08-09 7.35 8.80 7.35 8.80 0.0M
2023-08-08 7.10 7.10 7.10 7.10 0.0M
2023-08-07 8.00 8.00 6.70 6.70 0.0M
2023-08-02 6.66 8.80 6.66 8.60 0.0M
2023-08-01 6.66 8.80 6.66 8.80 0.0M
2023-07-31 6.66 8.80 6.66 8.80 0.0M
2023-07-25 6.68 8.80 6.68 8.80 0.0M
2023-07-24 6.67 9.00 6.67 9.00 0.0M
2023-07-21 8.00 9.00 6.62 9.00 0.0M
2023-07-19 8.00 8.00 8.00 8.00 0.0M
2023-07-18 5.70 8.00 5.70 8.00 0.0M
2023-07-14 8.00 8.00 6.00 6.50 0.0M
2023-07-12 8.50 8.50 8.50 8.50 0.0M
2023-07-11 5.60 10.20 5.60 8.50 0.0M
2023-07-10 5.40 8.98 5.26 7.90 0.0M
2023-06-20 5.40 5.40 5.00 5.00 0.0M
2023-06-16 5.40 5.40 5.40 5.40 0.0M
2023-06-15 4.60 5.10 4.58 5.10 0.0M
2023-06-14 4.20 4.60 4.03 4.50 0.0M
2023-06-13 4.01 4.20 4.01 4.20 0.0M
2023-06-05 4.00 4.01 4.00 4.01 0.0M
2023-06-02 4.01 4.25 4.01 4.25 0.0M
2023-05-30 4.80 4.80 4.00 4.00 0.0M
2023-05-25 4.80 4.80 4.80 4.80 0.0M
2023-05-24 4.00 4.00 4.00 4.00 0.0M
2023-05-22 4.20 4.20 4.20 4.20 0.0M
2023-05-18 4.41 4.41 4.01 4.01 0.0M
2023-05-17 4.00 4.41 4.00 4.41 0.0M
2023-05-16 4.00 4.00 4.00 4.00 0.0M
2023-05-15 4.40 4.80 4.40 4.80 0.0M
2023-05-11 4.04 4.04 4.00 4.00 0.0M
2023-05-10 3.76 4.20 3.76 4.20 0.0M
2023-05-09 4.32 4.32 4.32 4.32 0.0M
2023-05-02 3.61 3.65 3.60 3.64 0.0M
2023-05-01 4.00 4.00 4.00 4.00 0.0M
2023-04-28 4.20 4.20 4.20 4.20 0.0M
2023-04-26 4.20 4.20 4.20 4.20 0.0M
2023-04-25 4.20 4.20 4.20 4.20 0.0M
2023-04-24 4.41 4.41 4.41 4.41 0.0M
2023-04-21 4.40 4.40 4.21 4.21 0.0M
2023-04-20 4.40 4.40 4.40 4.40 0.0M
2023-04-19 4.00 4.24 4.00 4.20 0.0M
2023-04-13 4.40 4.40 4.00 4.00 0.0M
2023-04-12 4.80 4.80 4.80 4.80 0.0M
2023-04-11 4.40 4.40 4.40 4.40 0.0M
2023-04-10 4.00 4.00 4.00 4.00 0.0M
2023-04-06 4.00 4.80 4.00 4.80 0.0M
2023-03-30 3.80 4.00 2.00 4.00 0.0M
2023-03-27 4.30 4.30 3.60 4.00 0.0M
2023-03-24 3.91 5.00 3.62 3.66 0.0M
2023-03-22 2.00 3.44 2.00 3.44 0.0M
2023-03-21 4.95 4.95 3.10 3.62 0.0M
2023-03-20 4.80 4.80 3.84 3.84 0.0M
2023-03-17 4.95 4.95 4.95 4.95 0.0M
2023-03-15 4.72 4.72 4.72 4.72 0.0M
2023-03-08 5.00 5.00 4.40 4.80 0.0M
2023-03-06 4.92 5.00 4.92 5.00 0.0M
2023-03-03 5.94 5.94 3.60 5.00 0.0M
2023-03-02 4.11 4.11 4.11 4.11 0.0M
2023-03-01 5.06 5.06 4.11 4.58 0.0M
2023-02-28 4.10 5.05 4.10 5.05 0.0M
2023-02-27 5.40 5.40 5.40 5.40 0.0M
2023-02-24 5.94 5.94 5.94 5.94 0.0M
2023-02-22 5.94 5.94 5.94 5.94 0.0M
2023-02-14 5.24 5.24 4.80 4.80 0.0M
2023-02-10 5.30 5.30 5.30 5.30 0.0M
2023-02-07 5.04 5.04 4.61 4.79 0.0M
2023-02-06 5.60 5.80 5.03 5.09 0.0M
2023-02-03 5.20 5.20 5.20 5.20 0.0M
2023-01-30 4.95 5.00 4.95 5.00 0.0M
2023-01-27 5.00 5.50 5.00 5.00 0.0M
2023-01-26 5.00 5.00 5.00 5.00 0.0M
2023-01-24 4.44 4.44 4.44 4.44 0.0M
2023-01-19 4.65 4.65 4.42 4.42 0.0M
2023-01-17 4.60 4.60 4.60 4.60 0.0M
2023-01-13 5.60 5.80 5.60 5.80 0.0M
2023-01-11 5.74 5.80 3.61 3.61 0.0M
2023-01-09 4.02 4.02 4.02 4.02 0.0M