Grayscale Horizen Trust (HZEN)
OTCMKTS · Delayed Price · Currency is USD
0.8600
+0.0600 (7.50%)
Sep 5, 2025, 3:54 PM EDT
Grayscale Horizen Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.82 | 0.86 | 0.82 | 0.86 | 0.86 | 7.50% | 12,878 |
| Sep 4, 2025 | 0.84 | 0.88 | 0.80 | 0.80 | 0.80 | -3.73% | 83,743 |
| Sep 3, 2025 | 0.81 | 0.83 | 0.80 | 0.83 | 0.83 | -0.79% | 32,748 |
| Sep 2, 2025 | 0.81 | 0.85 | 0.81 | 0.84 | 0.84 | 2.15% | 59,015 |
| Aug 29, 2025 | 0.87 | 0.88 | 0.80 | 0.82 | 0.82 | -2.38% | 88,740 |
| Aug 28, 2025 | 0.80 | 0.85 | 0.80 | 0.84 | 0.84 | - | 33,743 |
| Aug 27, 2025 | 0.81 | 0.85 | 0.80 | 0.84 | 0.84 | 2.44% | 88,189 |
| Aug 26, 2025 | 0.81 | 0.87 | 0.81 | 0.82 | 0.82 | 0.61% | 23,499 |
| Aug 25, 2025 | 0.85 | 0.85 | 0.73 | 0.82 | 0.82 | -6.32% | 161,712 |
| Aug 22, 2025 | 0.80 | 0.88 | 0.79 | 0.87 | 0.87 | 8.75% | 26,664 |
| Aug 21, 2025 | 0.81 | 0.88 | 0.78 | 0.80 | 0.80 | - | 15,382 |
| Aug 20, 2025 | 0.80 | 0.81 | 0.76 | 0.80 | 0.80 | 3.23% | 30,147 |
| Aug 19, 2025 | 0.86 | 0.86 | 0.73 | 0.78 | 0.78 | -8.28% | 77,600 |
| Aug 18, 2025 | 0.83 | 0.87 | 0.81 | 0.85 | 0.85 | 4.32% | 41,426 |
| Aug 15, 2025 | 0.78 | 0.87 | 0.72 | 0.81 | 0.81 | 1.25% | 95,681 |
| Aug 14, 2025 | 0.85 | 0.85 | 0.79 | 0.80 | 0.80 | -7.73% | 106,064 |
| Aug 13, 2025 | 0.87 | 0.87 | 0.83 | 0.87 | 0.87 | 0.81% | 249,072 |
| Aug 12, 2025 | 0.83 | 0.88 | 0.80 | 0.86 | 0.86 | 3.61% | 89,529 |
| Aug 11, 2025 | 0.87 | 0.87 | 0.82 | 0.83 | 0.83 | -2.35% | 127,411 |
| Aug 8, 2025 | 0.87 | 0.87 | 0.80 | 0.85 | 0.85 | 1.19% | 42,045 |
| Aug 7, 2025 | 0.83 | 0.88 | 0.80 | 0.84 | 0.84 | 5.66% | 88,818 |
| Aug 6, 2025 | 0.74 | 0.83 | 0.74 | 0.80 | 0.80 | -0.31% | 44,630 |
| Aug 5, 2025 | 0.75 | 0.80 | 0.71 | 0.80 | 0.80 | 3.57% | 94,892 |
| Aug 4, 2025 | 0.78 | 0.83 | 0.76 | 0.77 | 0.77 | 2.26% | 161,031 |
| Aug 1, 2025 | 0.77 | 0.81 | 0.70 | 0.75 | 0.75 | -2.21% | 610,084 |
| Jul 31, 2025 | 0.89 | 0.89 | 0.77 | 0.77 | 0.77 | -8.62% | 196,838 |
| Jul 30, 2025 | 0.85 | 0.90 | 0.82 | 0.84 | 0.84 | 0.97% | 51,683 |
| Jul 29, 2025 | 0.95 | 0.95 | 0.83 | 0.83 | 0.83 | -13.07% | 197,086 |
| Jul 28, 2025 | 0.97 | 1.12 | 0.91 | 0.96 | 0.96 | 6.67% | 141,577 |
| Jul 25, 2025 | 0.91 | 0.94 | 0.90 | 0.90 | 0.90 | -1.32% | 44,461 |
| Jul 24, 2025 | 0.91 | 0.94 | 0.90 | 0.91 | 0.91 | -1.94% | 109,416 |
| Jul 23, 2025 | 0.92 | 0.99 | 0.87 | 0.93 | 0.93 | -7.00% | 147,624 |
| Jul 22, 2025 | 1.05 | 1.05 | 0.81 | 1.00 | 1.00 | -4.76% | 128,865 |
| Jul 21, 2025 | 0.95 | 1.12 | 0.92 | 1.05 | 1.05 | 16.67% | 434,796 |
| Jul 18, 2025 | 0.86 | 0.93 | 0.85 | 0.90 | 0.90 | 8.56% | 295,948 |
| Jul 17, 2025 | 0.77 | 0.96 | 0.71 | 0.83 | 0.83 | 11.13% | 308,761 |
| Jul 16, 2025 | 0.71 | 0.76 | 0.68 | 0.75 | 0.75 | 6.57% | 359,562 |
| Jul 15, 2025 | 0.74 | 0.75 | 0.66 | 0.70 | 0.70 | -2.78% | 130,272 |
| Jul 14, 2025 | 0.69 | 0.75 | 0.66 | 0.72 | 0.72 | 6.36% | 273,138 |
| Jul 11, 2025 | 0.60 | 0.80 | 0.59 | 0.68 | 0.68 | 17.22% | 410,093 |
| Jul 10, 2025 | 0.63 | 0.64 | 0.52 | 0.58 | 0.58 | -6.85% | 423,826 |
| Jul 9, 2025 | 0.62 | 0.70 | 0.59 | 0.62 | 0.62 | -3.57% | 385,739 |
| Jul 8, 2025 | 0.54 | 0.65 | 0.54 | 0.64 | 0.64 | 19.06% | 118,161 |
| Jul 7, 2025 | 0.54 | 0.58 | 0.51 | 0.54 | 0.54 | 1.88% | 207,095 |
| Jul 3, 2025 | 0.58 | 0.62 | 0.52 | 0.53 | 0.53 | -7.98% | 91,327 |
| Jul 2, 2025 | 0.63 | 0.63 | 0.55 | 0.58 | 0.58 | -1.87% | 554,648 |
| Jul 1, 2025 | 0.58 | 0.63 | 0.52 | 0.59 | 0.59 | 2.08% | 545,368 |
| Jun 30, 2025 | 0.62 | 0.70 | 0.55 | 0.58 | 0.58 | -0.59% | 359,401 |
| Jun 27, 2025 | 0.74 | 0.74 | 0.57 | 0.58 | 0.58 | -20.90% | 367,944 |
| Jun 26, 2025 | 0.83 | 0.83 | 0.70 | 0.73 | 0.73 | -10.28% | 253,442 |