Grayscale Horizen Trust (HZEN)
OTCMKTS
· Delayed Price · Currency is USD
1.260
-0.140 (-10.00%)
Apr 28, 2025, 3:49 PM EDT
Grayscale Horizen Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 1.49 | 1.49 | 1.18 | 1.26 | 1.26 | -10.00% | 19,278 |
| Apr 25, 2025 | 1.79 | 1.79 | 1.35 | 1.40 | 1.40 | -14.63% | 30,209 |
| Apr 24, 2025 | 2.10 | 2.10 | 1.55 | 1.64 | 1.64 | -19.73% | 19,991 |
| Apr 23, 2025 | 1.61 | 2.10 | 1.61 | 2.04 | 2.04 | 20.18% | 10,584 |
| Apr 22, 2025 | 1.69 | 1.85 | 1.54 | 1.70 | 1.70 | -12.01% | 13,999 |
| Apr 21, 2025 | 1.86 | 2.10 | 1.86 | 1.93 | 1.93 | 3.32% | 3,057 |
| Apr 17, 2025 | 2.14 | 2.14 | 1.87 | 1.87 | 1.87 | -13.02% | 2,020 |
| Apr 16, 2025 | 1.73 | 2.15 | 1.68 | 2.15 | 2.15 | 20.58% | 25,531 |
| Apr 15, 2025 | 1.67 | 1.85 | 1.67 | 1.78 | 1.78 | 3.06% | 860 |
| Apr 14, 2025 | 1.57 | 1.73 | 1.57 | 1.73 | 1.73 | 9.63% | 6,550 |
| Apr 11, 2025 | 1.90 | 1.90 | 1.55 | 1.58 | 1.58 | -13.30% | 17,943 |
| Apr 10, 2025 | 1.95 | 1.98 | 1.58 | 1.82 | 1.82 | -13.33% | 24,662 |
| Apr 9, 2025 | 1.73 | 2.23 | 1.64 | 2.10 | 2.10 | 27.27% | 14,257 |
| Apr 8, 2025 | 1.95 | 2.02 | 1.65 | 1.65 | 1.65 | -11.76% | 12,189 |
| Apr 7, 2025 | 1.61 | 1.95 | 1.51 | 1.87 | 1.87 | 11.44% | 6,315 |
| Apr 4, 2025 | 1.65 | 1.68 | 1.51 | 1.68 | 1.68 | 4.87% | 12,620 |
| Apr 3, 2025 | 2.05 | 2.05 | 1.60 | 1.60 | 1.60 | -20.79% | 125,934 |
| Apr 2, 2025 | 2.20 | 2.20 | 2.01 | 2.02 | 2.02 | -4.27% | 4,018 |
| Apr 1, 2025 | 2.10 | 2.12 | 2.00 | 2.11 | 2.11 | -3.21% | 45,444 |
| Mar 31, 2025 | 2.08 | 2.19 | 2.06 | 2.18 | 2.18 | 3.81% | 5,498 |
| Mar 28, 2025 | 2.25 | 2.25 | 2.00 | 2.10 | 2.10 | -7.08% | 87,770 |
| Mar 27, 2025 | 2.33 | 2.37 | 2.26 | 2.26 | 2.26 | -4.24% | 6,320 |
| Mar 26, 2025 | 2.38 | 2.38 | 2.36 | 2.36 | 2.36 | 0.47% | 1,814 |
| Mar 25, 2025 | 2.40 | 2.41 | 2.35 | 2.35 | 2.35 | 0.38% | 4,441 |
| Mar 24, 2025 | 2.30 | 2.43 | 2.30 | 2.34 | 2.34 | 3.54% | 3,468 |
| Mar 21, 2025 | 2.29 | 2.32 | 2.24 | 2.26 | 2.26 | -9.42% | 1,341 |
| Mar 20, 2025 | 2.21 | 2.50 | 2.21 | 2.50 | 2.50 | 10.64% | 7,148 |
| Mar 19, 2025 | 2.39 | 2.50 | 2.16 | 2.26 | 2.26 | -3.01% | 8,905 |
| Mar 18, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -1.06% | 417 |
| Mar 17, 2025 | 2.50 | 2.50 | 2.32 | 2.35 | 2.35 | -1.59% | 1,227 |
| Mar 14, 2025 | 2.38 | 2.40 | 2.31 | 2.39 | 2.39 | 1.19% | 2,152 |
| Mar 13, 2025 | 2.49 | 2.50 | 2.36 | 2.36 | 2.36 | -5.98% | 21,904 |
| Mar 12, 2025 | 2.51 | 2.56 | 2.50 | 2.51 | 2.51 | - | 6,799 |
| Mar 11, 2025 | 2.62 | 2.62 | 2.50 | 2.51 | 2.51 | -4.56% | 29,015 |
| Mar 10, 2025 | 2.81 | 2.81 | 2.61 | 2.63 | 2.63 | -12.04% | 5,195 |
| Mar 7, 2025 | 2.68 | 2.99 | 2.65 | 2.99 | 2.99 | 1.36% | 4,641 |
| Mar 6, 2025 | 2.76 | 3.13 | 2.76 | 2.95 | 2.95 | 10.07% | 15,903 |
| Mar 5, 2025 | 2.90 | 2.90 | 2.65 | 2.68 | 2.68 | -7.59% | 11,611 |
| Mar 4, 2025 | 2.62 | 2.90 | 2.61 | 2.90 | 2.90 | 10.27% | 6,937 |
| Mar 3, 2025 | 2.86 | 2.86 | 2.61 | 2.63 | 2.63 | -9.31% | 12,548 |
| Feb 28, 2025 | 3.00 | 3.00 | 2.61 | 2.90 | 2.90 | -4.45% | 20,438 |
| Feb 27, 2025 | 3.11 | 3.11 | 2.99 | 3.04 | 3.04 | 1.17% | 8,969 |
| Feb 26, 2025 | 3.05 | 3.14 | 2.76 | 3.00 | 3.00 | 0.33% | 13,749 |
| Feb 25, 2025 | 2.99 | 3.00 | 2.98 | 2.99 | 2.99 | - | 21,580 |
| Feb 24, 2025 | 2.99 | 3.00 | 2.95 | 2.99 | 2.99 | -3.17% | 43,517 |
| Feb 21, 2025 | 2.99 | 3.09 | 2.99 | 3.09 | 3.09 | 3.97% | 48,216 |
| Feb 20, 2025 | 3.04 | 3.24 | 2.97 | 2.97 | 2.97 | -1.00% | 15,669 |
| Feb 19, 2025 | 3.19 | 3.19 | 2.99 | 3.00 | 3.00 | -5.66% | 7,530 |
| Feb 18, 2025 | 3.23 | 3.23 | 3.05 | 3.18 | 3.18 | 2.58% | 9,999 |
| Feb 14, 2025 | 3.03 | 3.58 | 3.03 | 3.10 | 3.10 | 1.97% | 18,659 |