Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Grayscale Horizen Trust [Zen]
(OP:
HZEN
)
6.280
UNCHANGED
Streaming Delayed Price
Updated: 3:43 PM EDT, May 28, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2024
5.720
6.900
5.720
6.280
29,743
+0.56(+9.79%)
May 24, 2024
5.550
5.840
5.320
5.720
27,046
+0.20(+3.62%)
May 23, 2024
5.910
6.050
5.310
5.520
16,853
-0.48(-8.00%)
May 22, 2024
6.100
6.400
5.910
6.000
8,596
-0.12(-1.96%)
May 21, 2024
5.995
6.900
5.995
6.120
28,923
-0.11(-1.77%)
May 20, 2024
5.450
6.230
4.951
6.230
32,271
+1.03(+19.81%)
May 17, 2024
5.180
5.400
5.100
5.200
23,054
+0.03(+0.58%)
May 16, 2024
5.290
5.350
4.620
5.170
15,970
-0.14(-2.64%)
May 15, 2024
4.150
5.310
4.150
5.310
27,507
+1.05(+24.65%)
May 14, 2024
4.500
4.520
4.250
4.260
6,923
-0.25(-5.54%)
May 13, 2024
4.560
4.590
4.300
4.510
14,185
+0.19(+4.42%)
May 10, 2024
4.500
4.600
4.080
4.319
18,693
+0.01(+0.21%)
May 09, 2024
4.600
4.600
4.300
4.310
6,385
+0.01(+0.23%)
May 08, 2024
4.400
4.590
4.221
4.300
14,496
-0.10(-2.27%)
May 07, 2024
4.730
4.730
4.400
4.400
35,428
-0.33(-6.98%)
May 06, 2024
4.750
4.960
4.500
4.730
34,045
+0.40(+9.24%)
May 03, 2024
4.500
5.180
4.250
4.330
41,290
-0.16(-3.52%)
May 02, 2024
4.520
5.000
4.300
4.488
39,108
-0.06(-1.36%)
May 01, 2024
4.860
4.970
4.350
4.550
29,096
-0.06(-1.30%)
Apr 30, 2024
4.700
4.700
4.103
4.610
45,754
-0.24(-4.95%)
Apr 29, 2024
5.120
5.590
4.500
4.850
29,816
-0.64(-11.66%)
Apr 26, 2024
5.690
5.690
5.410
5.490
15,493
-0.11(-1.96%)
Apr 25, 2024
6.040
6.040
5.450
5.600
34,131
-0.69(-10.97%)
Apr 24, 2024
6.500
6.500
6.100
6.290
18,700
-0.01(-0.16%)
Apr 23, 2024
6.440
6.780
6.300
6.300
39,856
-0.09(-1.41%)
Apr 22, 2024
5.800
6.950
5.800
6.390
31,760
+1.04(+19.44%)
Apr 19, 2024
5.800
5.950
5.350
5.350
33,412
+0.03(+0.52%)
Apr 18, 2024
5.160
5.620
5.160
5.322
29,786
+0.02(+0.42%)
Apr 17, 2024
5.341
5.780
5.230
5.300
23,175
-0.15(-2.75%)
Apr 16, 2024
5.840
5.850
5.070
5.450
53,654
-0.48(-8.09%)
Apr 15, 2024
5.980
6.930
5.850
5.930
28,086
+0.15(+2.60%)
Apr 12, 2024
6.250
6.900
5.770
5.780
39,455
-0.77(-11.76%)
Apr 11, 2024
7.130
7.150
6.170
6.550
42,251
-0.58(-8.13%)
Apr 10, 2024
7.080
7.500
6.870
7.130
47,235
-0.32(-4.30%)
Apr 09, 2024
7.510
7.780
7.250
7.450
118,342
-0.06(-0.80%)
Apr 08, 2024
7.820
8.050
7.400
7.510
270,390
-0.28(-3.59%)
Apr 05, 2024
7.784
7.860
7.650
7.790
40,297
-0.11(-1.39%)
Apr 04, 2024
7.550
8.050
7.550
7.900
25,671
+0.35(+4.64%)
Apr 03, 2024
7.530
7.600
7.500
7.550
63,825
-0.07(-0.92%)
Apr 02, 2024
7.610
7.880
7.600
7.620
73,904
-0.27(-3.42%)
Apr 01, 2024
8.030
8.200
7.500
7.890
208,096
-0.29(-3.55%)
Mar 28, 2024
8.000
8.200
7.990
8.180
103,008
+0.17(+2.12%)
Mar 27, 2024
8.120
8.790
7.500
8.010
232,754
-0.39(-4.64%)
Mar 26, 2024
8.290
8.750
8.010
8.400
38,819
+0.40(+5.00%)
Mar 25, 2024
8.060
8.100
7.500
8.000
195,565
+0.30(+3.90%)
Mar 22, 2024
7.610
7.860
7.260
7.700
28,053
+0.16(+2.11%)
Mar 21, 2024
7.410
7.920
7.245
7.541
25,886
+0.54(+7.73%)
Mar 20, 2024
6.940
7.090
6.710
7.000
47,461
+0.13(+1.91%)
Mar 19, 2024
6.900
6.960
6.700
6.869
107,151
-0.13(-1.87%)
Mar 18, 2024
7.250
7.250
6.750
7.000
78,318
+0.00(+0.00%)
Mar 15, 2024
7.590
7.940
6.750
7.000
145,299
-0.94(-11.84%)
Mar 14, 2024
8.540
8.600
7.810
7.940
90,877
-0.58(-6.81%)
Mar 13, 2024
7.640
9.700
7.640
8.520
133,796
+0.92(+12.11%)
Mar 12, 2024
8.690
8.840
6.500
7.600
168,848
-0.90(-10.59%)
Mar 11, 2024
9.010
10.45
8.300
8.500
309,263
+0.03(+0.35%)
Mar 08, 2024
7.520
9.100
7.520
8.470
121,012
+1.06(+14.30%)
Mar 07, 2024
7.010
8.990
6.200
7.410
180,511
+0.55(+8.02%)
Mar 06, 2024
5.990
7.320
5.770
6.860
85,295
+1.06(+18.28%)
Mar 05, 2024
5.200
6.890
5.110
5.800
126,419
+0.81(+16.23%)
Mar 04, 2024
4.050
5.050
4.050
4.990
81,311
+0.95(+23.51%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.