Grayscale Horizen Trust (HZEN)
OTCMKTS
· Delayed Price · Currency is USD
0.5800
+0.0050 (0.87%)
Jul 1, 2025, 9:35 AM EDT
Grayscale Horizen Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 1.05 | 1.05 | 0.78 | 0.82 | 0.82 | -20.10% | 244,870 |
| Jun 24, 2025 | 1.15 | 1.15 | 1.00 | 1.02 | 1.02 | -6.42% | 82,410 |
| Jun 23, 2025 | 1.09 | 1.18 | 1.06 | 1.09 | 1.09 | -1.80% | 21,624 |
| Jun 20, 2025 | 1.09 | 1.14 | 1.05 | 1.11 | 1.11 | 3.74% | 31,061 |
| Jun 18, 2025 | 1.13 | 1.13 | 1.06 | 1.07 | 1.07 | -0.37% | 12,664 |
| Jun 17, 2025 | 1.16 | 1.16 | 1.07 | 1.07 | 1.07 | -7.09% | 15,832 |
| Jun 16, 2025 | 1.21 | 1.21 | 1.15 | 1.16 | 1.16 | 3.21% | 6,892 |
| Jun 13, 2025 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | 1.82% | 7,518 |
| Jun 12, 2025 | 1.14 | 1.15 | 1.10 | 1.10 | 1.10 | -3.51% | 17,809 |
| Jun 11, 2025 | 1.18 | 1.18 | 1.07 | 1.14 | 1.14 | -10.24% | 48,437 |
| Jun 10, 2025 | 1.19 | 1.33 | 1.09 | 1.27 | 1.27 | 14.41% | 42,164 |
| Jun 9, 2025 | 1.09 | 1.18 | 1.08 | 1.11 | 1.11 | 3.74% | 13,028 |
| Jun 6, 2025 | 1.11 | 1.13 | 1.03 | 1.07 | 1.07 | -5.31% | 25,112 |
| Jun 5, 2025 | 1.15 | 1.20 | 1.06 | 1.13 | 1.13 | 5.61% | 8,752 |
| Jun 4, 2025 | 1.26 | 1.29 | 1.07 | 1.07 | 1.07 | -10.61% | 24,832 |
| Jun 3, 2025 | 1.22 | 1.29 | 1.14 | 1.20 | 1.20 | 6.87% | 33,580 |
| Jun 2, 2025 | 1.29 | 1.29 | 1.08 | 1.12 | 1.12 | -12.02% | 7,254 |
| May 30, 2025 | 1.28 | 1.37 | 1.08 | 1.27 | 1.27 | -2.08% | 51,422 |
| May 29, 2025 | 1.24 | 1.34 | 1.18 | 1.30 | 1.30 | -3.70% | 24,540 |
| May 28, 2025 | 1.29 | 1.35 | 1.25 | 1.35 | 1.35 | -2.17% | 6,557 |
| May 27, 2025 | 1.25 | 1.38 | 1.25 | 1.38 | 1.38 | 10.40% | 19,221 |
| May 23, 2025 | 1.35 | 1.35 | 1.22 | 1.25 | 1.25 | -10.71% | 11,537 |
| May 22, 2025 | 1.32 | 1.48 | 1.26 | 1.40 | 1.40 | 9.37% | 38,053 |
| May 21, 2025 | 1.35 | 1.35 | 1.24 | 1.28 | 1.28 | -4.48% | 18,370 |
| May 20, 2025 | 1.25 | 1.35 | 1.25 | 1.34 | 1.34 | 3.08% | 3,336 |
| May 19, 2025 | 1.24 | 1.34 | 1.12 | 1.30 | 1.30 | 0.08% | 23,151 |
| May 16, 2025 | 1.33 | 1.33 | 1.24 | 1.30 | 1.30 | -3.78% | 6,912 |
| May 15, 2025 | 1.35 | 1.35 | 1.19 | 1.35 | 1.35 | 5.47% | 30,943 |
| May 14, 2025 | 1.34 | 1.35 | 1.22 | 1.28 | 1.28 | -4.48% | 99,089 |
| May 13, 2025 | 1.19 | 1.35 | 1.15 | 1.34 | 1.34 | 21.82% | 150,889 |
| May 12, 2025 | 1.24 | 1.25 | 1.09 | 1.10 | 1.10 | - | 175,245 |
| May 9, 2025 | 1.24 | 1.29 | 1.09 | 1.10 | 1.10 | -9.09% | 267,092 |
| May 8, 2025 | 1.11 | 1.23 | 1.11 | 1.21 | 1.21 | 14.15% | 18,391 |
| May 7, 2025 | 1.11 | 1.19 | 1.04 | 1.06 | 1.06 | 0.95% | 37,308 |
| May 6, 2025 | 1.11 | 1.24 | 1.01 | 1.05 | 1.05 | -9.48% | 42,096 |
| May 5, 2025 | 1.31 | 1.31 | 1.14 | 1.16 | 1.16 | -9.38% | 18,976 |
| May 2, 2025 | 1.57 | 1.57 | 1.20 | 1.28 | 1.28 | -14.67% | 32,827 |
| May 1, 2025 | 1.50 | 1.50 | 1.40 | 1.50 | 1.50 | - | 15,059 |
| Apr 30, 2025 | 1.50 | 1.50 | 1.15 | 1.50 | 1.50 | -3.23% | 55,838 |
| Apr 29, 2025 | 1.31 | 1.55 | 1.26 | 1.55 | 1.55 | 23.02% | 55,613 |
| 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 |