Grayscale Horizen Trust (HZEN)
OTCMKTS
· Delayed Price · Currency is USD
1.300
-0.020 (-1.52%)
May 19, 2025, 3:57 PM EDT
Grayscale Horizen Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |