Grayscale Horizen Trust (ZEN) (HZEN)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 4.5000 | 5.1800 | 4.2500 | 4.3300 | 4.3300 | 41,230 |
| May 02, 2024 | 4.5200 | 5.0000 | 4.3000 | 4.4880 | 4.4880 | 39,100 |
| May 01, 2024 | 4.8600 | 4.9700 | 4.3500 | 4.5500 | 4.5500 | 29,100 |
| Apr 30, 2024 | 4.7000 | 4.7000 | 4.1030 | 4.6100 | 4.6100 | 45,800 |
| Apr 29, 2024 | 5.1200 | 5.5900 | 4.5000 | 4.8500 | 4.8500 | 29,800 |
| Apr 26, 2024 | 5.6900 | 5.6900 | 5.4100 | 5.4900 | 5.4900 | 15,500 |
| Apr 25, 2024 | 6.0400 | 6.0400 | 5.4500 | 5.6000 | 5.6000 | 34,100 |
| Apr 24, 2024 | 6.5000 | 6.5000 | 6.1000 | 6.2900 | 6.2900 | 18,700 |
| Apr 23, 2024 | 6.5400 | 6.7800 | 6.3000 | 6.3000 | 6.3000 | 39,900 |
| Apr 22, 2024 | 5.8000 | 6.9500 | 5.8000 | 6.3900 | 6.3900 | 31,800 |
| Apr 19, 2024 | 5.8000 | 5.9500 | 5.3500 | 5.3500 | 5.3500 | 33,400 |
| Apr 18, 2024 | 5.1600 | 5.6200 | 5.1600 | 5.3230 | 5.3230 | 29,800 |
| Apr 17, 2024 | 5.3410 | 5.7800 | 5.2300 | 5.3000 | 5.3000 | 23,200 |
| Apr 16, 2024 | 5.8500 | 5.8500 | 5.0700 | 5.4500 | 5.4500 | 53,700 |
| Apr 15, 2024 | 5.9800 | 6.9300 | 5.8500 | 5.9300 | 5.9300 | 28,100 |
| Apr 12, 2024 | 6.2500 | 6.9000 | 5.7700 | 5.7800 | 5.7800 | 39,500 |
| Apr 11, 2024 | 7.1500 | 7.1500 | 6.1700 | 6.5500 | 6.5500 | 42,300 |
| Apr 10, 2024 | 7.0800 | 7.5000 | 6.8700 | 7.1300 | 7.1300 | 47,200 |
| Apr 09, 2024 | 7.5100 | 7.7800 | 7.2500 | 7.4500 | 7.4500 | 118,300 |
| Apr 08, 2024 | 7.8200 | 8.0500 | 7.4000 | 7.5100 | 7.5100 | 270,400 |
| Apr 05, 2024 | 7.7840 | 7.8600 | 7.6500 | 7.7900 | 7.7900 | 40,300 |
| Apr 04, 2024 | 7.5500 | 8.0500 | 7.5500 | 7.9000 | 7.9000 | 25,700 |
| Apr 03, 2024 | 7.5300 | 7.6000 | 7.5000 | 7.5500 | 7.5500 | 63,800 |
| Apr 02, 2024 | 7.6100 | 7.8800 | 7.6000 | 7.6200 | 7.6200 | 73,900 |
| Apr 01, 2024 | 8.0300 | 8.2000 | 7.5000 | 7.8900 | 7.8900 | 208,100 |
| Mar 28, 2024 | 8.0000 | 8.2000 | 7.9900 | 8.1800 | 8.1800 | 103,000 |
| Mar 27, 2024 | 8.1200 | 8.7900 | 7.5000 | 8.0100 | 8.0100 | 232,800 |
| Mar 26, 2024 | 8.0400 | 8.7500 | 8.0100 | 8.4000 | 8.4000 | 38,800 |
| Mar 25, 2024 | 8.0600 | 8.1000 | 7.5000 | 8.0000 | 8.0000 | 195,600 |
| Mar 22, 2024 | 7.6100 | 7.8600 | 7.2600 | 7.7000 | 7.7000 | 28,100 |
| Mar 21, 2024 | 7.4100 | 7.9200 | 7.2450 | 7.5410 | 7.5410 | 25,900 |
| Mar 20, 2024 | 6.9400 | 7.0900 | 6.7100 | 7.0000 | 7.0000 | 47,500 |
| Mar 19, 2024 | 6.9000 | 6.9600 | 6.7000 | 6.8690 | 6.8690 | 107,200 |
| Mar 18, 2024 | 7.2500 | 7.2500 | 6.7500 | 7.0000 | 7.0000 | 78,300 |
| Mar 15, 2024 | 7.5900 | 7.9400 | 6.7500 | 7.0000 | 7.0000 | 145,300 |
| Mar 14, 2024 | 8.5400 | 8.6000 | 7.8100 | 7.9400 | 7.9400 | 90,900 |
| Mar 13, 2024 | 7.6400 | 9.7000 | 7.6400 | 8.5200 | 8.5200 | 133,800 |
| Mar 12, 2024 | 8.7800 | 8.8400 | 6.5000 | 7.6000 | 7.6000 | 167,600 |
| Mar 11, 2024 | 9.0100 | 10.4500 | 8.3000 | 8.5000 | 8.5000 | 309,300 |
| Mar 08, 2024 | 7.5200 | 9.1000 | 7.5200 | 8.4700 | 8.4700 | 121,000 |
| Mar 07, 2024 | 6.9000 | 8.9900 | 6.2000 | 7.4100 | 7.4100 | 180,500 |
| Mar 06, 2024 | 5.9900 | 7.3200 | 5.7700 | 6.8600 | 6.8600 | 85,300 |
| Mar 05, 2024 | 5.2000 | 6.8900 | 5.1100 | 5.8000 | 5.8000 | 126,400 |
| Mar 04, 2024 | 4.0500 | 5.0500 | 4.0500 | 4.9900 | 4.9900 | 81,300 |
| Mar 01, 2024 | 4.3000 | 4.4700 | 4.0000 | 4.0400 | 4.0400 | 24,500 |
| Feb 29, 2024 | 4.5200 | 4.5500 | 4.2300 | 4.4500 | 4.4500 | 32,100 |
| Feb 28, 2024 | 4.1600 | 4.7100 | 4.0500 | 4.5530 | 4.5530 | 44,800 |
| Feb 27, 2024 | 4.0000 | 4.1600 | 3.8900 | 4.1600 | 4.1600 | 54,700 |
| Feb 26, 2024 | 4.3100 | 4.3800 | 3.5500 | 4.0800 | 4.0800 | 31,500 |
| Feb 23, 2024 | 4.1200 | 4.4900 | 4.0300 | 4.0300 | 4.0300 | 24,400 |
| Feb 22, 2024 | 3.9900 | 4.3650 | 3.8500 | 4.2500 | 4.2500 | 28,600 |
| Feb 21, 2024 | 4.0000 | 4.3800 | 3.6500 | 3.7700 | 3.7700 | 56,100 |
| Feb 20, 2024 | 3.4400 | 4.1300 | 3.2700 | 4.0080 | 4.0080 | 36,800 |
| Feb 16, 2024 | 3.1500 | 3.7000 | 3.1500 | 3.3800 | 3.3800 | 34,600 |
| Feb 15, 2024 | 3.6500 | 4.1000 | 2.7100 | 3.1900 | 3.1900 | 91,100 |
| Feb 14, 2024 | 2.2300 | 4.1700 | 2.2300 | 3.6330 | 3.6330 | 201,800 |
| Feb 13, 2024 | 1.8400 | 2.1600 | 1.8280 | 2.1600 | 2.1600 | 132,400 |
| Feb 12, 2024 | 1.7500 | 1.8400 | 1.6500 | 1.8000 | 1.8000 | 83,700 |
| Feb 09, 2024 | 1.7300 | 1.8200 | 1.6500 | 1.7850 | 1.7850 | 16,700 |
| Feb 08, 2024 | 1.7800 | 1.8000 | 1.7200 | 1.7650 | 1.7650 | 5,400 |
| Feb 07, 2024 | 1.7200 | 1.7500 | 1.7000 | 1.7250 | 1.7250 | 8,400 |
| Feb 06, 2024 | 1.7100 | 1.8800 | 1.7000 | 1.7050 | 1.7050 | 27,700 |
| Feb 05, 2024 | 1.6700 | 1.9100 | 1.6500 | 1.6940 | 1.6940 | 22,400 |
| Feb 02, 2024 | 1.7000 | 1.7700 | 1.6500 | 1.7000 | 1.7000 | 20,400 |
| Feb 01, 2024 | 1.7000 | 1.7500 | 1.6700 | 1.7000 | 1.7000 | 19,500 |
| Jan 31, 2024 | 1.8900 | 1.8900 | 1.6800 | 1.7100 | 1.7100 | 15,900 |
| Jan 30, 2024 | 1.8900 | 2.0000 | 1.8600 | 1.9150 | 1.9150 | 48,300 |
| Jan 29, 2024 | 1.7000 | 1.8200 | 1.6880 | 1.8200 | 1.8200 | 65,300 |
| Jan 26, 2024 | 1.6800 | 1.7350 | 1.6300 | 1.6500 | 1.6500 | 19,400 |
| Jan 25, 2024 | 1.6600 | 1.6950 | 1.6100 | 1.6800 | 1.6800 | 18,000 |
| Jan 24, 2024 | 1.7300 | 1.7800 | 1.6000 | 1.6700 | 1.6700 | 43,300 |
| Jan 23, 2024 | 1.8000 | 1.8000 | 1.6600 | 1.7200 | 1.7200 | 25,000 |
| Jan 22, 2024 | 1.8490 | 1.8900 | 1.8000 | 1.8210 | 1.8210 | 7,400 |
| Jan 19, 2024 | 1.9300 | 1.9300 | 1.8100 | 1.8140 | 1.8140 | 12,800 |
| Jan 18, 2024 | 1.8000 | 2.0000 | 1.6800 | 1.9350 | 1.9350 | 85,100 |
| Jan 17, 2024 | 1.7950 | 2.0000 | 1.6180 | 1.7250 | 1.7250 | 87,000 |
| Jan 16, 2024 | 1.6000 | 2.0000 | 1.6000 | 1.7700 | 1.7700 | 91,200 |
| Jan 12, 2024 | 1.7600 | 1.8500 | 1.6000 | 1.6000 | 1.6000 | 43,400 |
| Jan 11, 2024 | 1.6100 | 1.7400 | 1.6000 | 1.6900 | 1.6900 | 112,200 |
| Jan 10, 2024 | 1.6000 | 1.6000 | 1.4500 | 1.6000 | 1.6000 | 27,900 |
| Jan 09, 2024 | 1.5500 | 1.7900 | 1.4450 | 1.5700 | 1.5700 | 56,700 |
| Jan 08, 2024 | 1.5900 | 1.8800 | 1.5500 | 1.5500 | 1.5500 | 29,500 |
| Jan 05, 2024 | 1.9500 | 1.9500 | 1.3500 | 1.5500 | 1.5500 | 65,800 |
| Jan 04, 2024 | 1.8700 | 1.8700 | 1.1800 | 1.8500 | 1.8500 | 24,900 |
| Jan 03, 2024 | 1.9100 | 1.9100 | 1.3900 | 1.6700 | 1.6700 | 20,700 |
| Jan 02, 2024 | 2.0500 | 2.0500 | 1.7500 | 1.9400 | 1.9400 | 35,900 |
| Dec 29, 2023 | 1.7500 | 1.9500 | 1.5000 | 1.8500 | 1.8500 | 46,600 |
| Dec 28, 2023 | 1.7800 | 1.7800 | 1.7000 | 1.7800 | 1.7800 | 28,900 |
| Dec 27, 2023 | 1.8100 | 1.9600 | 1.6650 | 1.7650 | 1.7650 | 82,700 |
| Dec 26, 2023 | 1.7300 | 1.8800 | 1.5100 | 1.7000 | 1.7000 | 61,700 |
| Dec 22, 2023 | 1.7300 | 1.8700 | 1.5500 | 1.7500 | 1.7500 | 34,000 |
| Dec 21, 2023 | 1.6800 | 1.8550 | 1.5500 | 1.8220 | 1.8220 | 70,900 |
| Dec 20, 2023 | 1.6900 | 1.8240 | 1.3100 | 1.6000 | 1.6000 | 33,400 |
| Dec 19, 2023 | 1.5900 | 1.7400 | 1.5900 | 1.6400 | 1.6400 | 56,500 |
| Dec 18, 2023 | 1.5450 | 1.6300 | 1.3700 | 1.5200 | 1.5200 | 19,000 |
| Dec 15, 2023 | 1.5570 | 1.5600 | 1.4700 | 1.5350 | 1.5350 | 21,800 |
| Dec 14, 2023 | 1.3630 | 1.6300 | 1.3230 | 1.5300 | 1.5300 | 26,100 |
| Dec 13, 2023 | 1.4800 | 1.4850 | 1.2850 | 1.3900 | 1.3900 | 88,100 |
| Dec 12, 2023 | 1.4400 | 1.5900 | 1.0300 | 1.4350 | 1.4350 | 17,500 |
| Dec 11, 2023 | 1.4500 | 1.6700 | 1.4000 | 1.4500 | 1.4500 | 29,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.