Grayscale Horizen Trust (HZEN)
OTCMKTS · Delayed Price · Currency is USD
0.8000
+0.0700 (9.59%)
Sep 29, 2025, 3:48 PM EDT
Grayscale Horizen Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 0.75 | 0.81 | 0.73 | 0.81 | - | 10.68% | 9,231 |
| Sep 26, 2025 | 0.74 | 0.77 | 0.72 | 0.73 | 0.73 | 1.53% | 160,507 |
| Sep 25, 2025 | 0.75 | 0.75 | 0.70 | 0.72 | 0.72 | -4.26% | 58,270 |
| Sep 24, 2025 | 0.77 | 0.81 | 0.72 | 0.75 | 0.75 | -1.21% | 191,386 |
| Sep 23, 2025 | 0.81 | 0.82 | 0.75 | 0.76 | 0.76 | -6.26% | 139,327 |
| Sep 22, 2025 | 0.77 | 0.83 | 0.75 | 0.81 | 0.81 | -2.29% | 23,133 |
| Sep 19, 2025 | 0.82 | 0.83 | 0.80 | 0.83 | 0.83 | 3.84% | 39,269 |
| Sep 18, 2025 | 0.82 | 0.83 | 0.80 | 0.80 | 0.80 | -1.32% | 40,418 |
| Sep 17, 2025 | 0.83 | 0.83 | 0.76 | 0.81 | 0.81 | -2.41% | 106,088 |
| Sep 16, 2025 | 0.87 | 0.87 | 0.83 | 0.83 | 0.83 | -1.19% | 63,086 |
| Sep 15, 2025 | 0.90 | 0.90 | 0.84 | 0.84 | 0.84 | -6.67% | 27,053 |
| Sep 12, 2025 | 0.88 | 0.90 | 0.83 | 0.90 | 0.90 | 6.89% | 23,619 |
| Sep 11, 2025 | 0.87 | 0.88 | 0.83 | 0.84 | 0.84 | -4.32% | 6,520 |
| Sep 10, 2025 | 0.87 | 0.88 | 0.83 | 0.88 | 0.88 | 2.16% | 16,302 |
| Sep 9, 2025 | 0.88 | 0.88 | 0.79 | 0.86 | 0.86 | -0.99% | 33,701 |
| Sep 8, 2025 | 0.87 | 0.87 | 0.79 | 0.87 | 0.87 | 1.16% | 44,734 |
| 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 |