Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
HZD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11 2024 | 6.67 | -0.08 | -1.19% | 6.72 | 6.72 | 6.52 | 128,672 |
| Dec 10 2024 | 6.75 | -0.06 | -0.88% | 6.69 | 6.75 | 6.65 | 160,567 |
| Dec 09 2024 | 6.81 | -0.42 | -5.81% | 6.67 | 6.81 | 6.58 | 99,403 |
| Dec 06 2024 | 7.23 | 0.15 | 2.12% | 7.20 | 7.31 | 7.11 | 164,112 |
| Dec 05 2024 | 7.08 | 0.01 | 0.14% | 7.10 | 7.20 | 7.08 | 20,593 |
| Dec 04 2024 | 7.07 | -0.17 | -2.35% | 7.13 | 7.15 | 7.00 | 39,020 |
| Dec 03 2024 | 7.24 | -0.26 | -3.47% | 7.27 | 7.33 | 7.22 | 23,476 |
| Dec 02 2024 | 7.50 | 0.04 | 0.54% | 7.48 | 7.54 | 7.48 | 24,040 |
| Nov 29 2024 | 7.46 | -0.21 | -2.74% | 7.42 | 7.47 | 7.40 | 16,665 |
| Nov 28 2024 | 7.67 | -0.03 | -0.39% | 7.65 | 7.67 | 7.65 | 1,070 |
| Nov 27 2024 | 7.70 | 0.20 | 2.67% | 7.52 | 7.73 | 7.52 | 19,891 |
| Nov 26 2024 | 7.50 | -0.08 | -1.06% | 7.54 | 7.60 | 7.50 | 17,091 |
| Nov 25 2024 | 7.58 | 0.40 | 5.57% | 7.54 | 7.70 | 7.54 | 64,050 |
| Nov 22 2024 | 7.18 | -0.20 | -2.71% | 7.26 | 7.31 | 7.14 | 76,555 |
| Nov 21 2024 | 7.38 | 0.02 | 0.27% | 7.34 | 7.44 | 7.34 | 44,998 |
| Nov 20 2024 | 7.36 | 0.20 | 2.79% | 7.23 | 7.36 | 7.20 | 45,820 |
| Nov 19 2024 | 7.16 | -0.07 | -0.97% | 7.17 | 7.25 | 7.14 | 39,636 |
| Nov 18 2024 | 7.23 | -0.43 | -5.61% | 7.30 | 7.30 | 7.16 | 37,361 |
| Nov 15 2024 | 7.66 | 0.13 | 1.73% | 7.40 | 7.66 | 7.40 | 27,488 |
| Nov 14 2024 | 7.53 | -0.10 | -1.31% | 7.63 | 7.67 | 7.48 | 16,653 |
| Nov 13 2024 | 7.63 | 0.25 | 3.39% | 7.34 | 7.63 | 7.34 | 22,729 |
| Nov 12 2024 | 7.38 | -0.05 | -0.67% | 7.40 | 7.50 | 7.38 | 20,074 |
| Nov 11 2024 | 7.43 | 0.27 | 3.77% | 7.43 | 7.55 | 7.42 | 105,542 |
| Nov 08 2024 | 7.16 | 0.29 | 4.22% | 6.94 | 7.16 | 6.94 | 20,781 |
| Nov 07 2024 | 6.87 | -0.34 | -4.72% | 6.95 | 7.00 | 6.81 | 32,760 |
| Nov 06 2024 | 7.21 | 0.59 | 8.91% | 7.27 | 7.35 | 7.14 | 54,220 |
| Nov 05 2024 | 6.62 | -0.05 | -0.75% | 6.53 | 6.64 | 6.52 | 11,500 |
| Nov 04 2024 | 6.67 | -0.05 | -0.74% | 6.59 | 6.75 | 6.58 | 20,814 |
| Nov 01 2024 | 6.72 | 0.14 | 2.13% | 6.47 | 6.73 | 6.46 | 57,901 |
| Oct 31 2024 | 6.58 | 0.39 | 6.30% | 6.37 | 6.65 | 6.37 | 115,226 |
| Oct 30 2024 | 6.19 | 0.23 | 3.86% | 6.21 | 6.29 | 6.13 | 62,260 |
| Oct 29 2024 | 5.96 | -0.27 | -4.33% | 6.05 | 6.08 | 5.92 | 74,690 |
| Oct 28 2024 | 6.23 | -0.04 | -0.64% | 6.21 | 6.26 | 6.16 | 49,160 |
| Oct 25 2024 | 6.27 | 0.04 | 0.64% | 6.29 | 6.32 | 6.12 | 101,632 |
| Oct 24 2024 | 6.23 | -0.01 | -0.16% | 6.04 | 6.36 | 6.02 | 152,157 |
| Oct 23 2024 | 6.24 | 0.38 | 6.48% | 6.08 | 6.30 | 6.08 | 196,251 |
| Oct 22 2024 | 5.86 | -0.34 | -5.48% | 5.99 | 6.04 | 5.83 | 370,947 |
| Oct 21 2024 | 6.20 | -0.07 | -1.12% | 6.09 | 6.32 | 6.06 | 137,408 |
| Oct 18 2024 | 6.27 | -0.86 | -12.06% | 6.86 | 6.86 | 6.26 | 369,028 |
| Oct 17 2024 | 7.13 | 0.01 | 0.14% | 7.11 | 7.22 | 6.99 | 61,482 |
| Oct 16 2024 | 7.12 | -0.10 | -1.39% | 7.02 | 7.15 | 6.92 | 186,023 |
| Oct 15 2024 | 7.22 | 0.04 | 0.56% | 7.30 | 7.36 | 7.14 | 83,123 |
| Oct 11 2024 | 7.18 | -0.19 | -2.58% | 7.24 | 7.26 | 7.15 | 151,260 |
| Oct 10 2024 | 7.37 | -0.30 | -3.91% | 7.60 | 7.62 | 7.36 | 189,830 |
| Oct 09 2024 | 7.67 | 0.08 | 1.05% | 7.81 | 7.82 | 7.63 | 64,475 |
| Oct 08 2024 | 7.59 | 0.45 | 6.30% | 7.40 | 7.85 | 7.36 | 178,336 |
| Oct 07 2024 | 7.14 | 0.21 | 3.03% | 7.10 | 7.23 | 7.10 | 129,982 |
| Oct 04 2024 | 6.93 | -0.06 | -0.86% | 7.01 | 7.11 | 6.63 | 536,210 |
| Oct 03 2024 | 6.99 | -0.11 | -1.55% | 7.17 | 7.20 | 6.93 | 92,845 |
| Oct 02 2024 | 7.10 | -0.21 | -2.87% | 7.05 | 7.23 | 6.87 | 731,350 |
| Oct 01 2024 | 7.31 | -0.09 | -1.22% | 7.20 | 7.32 | 7.09 | 162,690 |
| Sep 30 2024 | 7.40 | 0.22 | 3.06% | 7.37 | 7.51 | 7.35 | 96,935 |
| Sep 27 2024 | 7.18 | 0.21 | 3.01% | 6.95 | 7.29 | 6.90 | 96,265 |
| Sep 26 2024 | 6.97 | -0.12 | -1.69% | 6.95 | 7.12 | 6.90 | 190,990 |
| Sep 25 2024 | 7.09 | 0.17 | 2.46% | 7.07 | 7.18 | 6.92 | 373,688 |
| Sep 24 2024 | 6.92 | -0.75 | -9.78% | 7.53 | 7.56 | 6.90 | 500,701 |
| Sep 23 2024 | 7.67 | 0.22 | 2.95% | 7.55 | 7.68 | 7.52 | 122,777 |
| Sep 20 2024 | 7.45 | -0.15 | -1.97% | 7.46 | 7.55 | 7.36 | 302,650 |
| Sep 19 2024 | 7.60 | -0.48 | -5.94% | 7.54 | 7.69 | 7.45 | 141,954 |
| Sep 18 2024 | 8.08 | 0.39 | 5.07% | 7.72 | 8.16 | 7.40 | 209,199 |
| Sep 17 2024 | 7.69 | 0.06 | 0.79% | 7.66 | 7.73 | 7.53 | 114,925 |
| Sep 16 2024 | 7.63 | -0.02 | -0.26% | 7.53 | 7.68 | 7.52 | 121,390 |
| Sep 13 2024 | 7.65 | -0.47 | -5.79% | 7.76 | 7.77 | 7.54 | 147,394 |
