Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
HZEN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11 2024 | 6.11 | 0.25 | 4.27% | 5.90 | 6.38 | 5.873 | 9,561 |
| Dec 10 2024 | 5.86 | -0.65 | -9.98% | 6.50 | 6.596 | 5.55 | 41,687 |
| Dec 09 2024 | 6.51 | -0.33 | -4.82% | 6.80 | 6.84 | 6.48 | 34,781 |
| Dec 06 2024 | 6.84 | -0.09 | -1.30% | 6.93 | 6.9305 | 6.60 | 21,218 |
| Dec 05 2024 | 6.93 | -1.00 | -12.61% | 7.31 | 7.95 | 6.51 | 54,648 |
| Dec 04 2024 | 7.93 | 1.98 | 33.28% | 5.9973 | 7.93 | 5.95 | 83,420 |
| Dec 03 2024 | 5.95 | 0.60 | 11.21% | 5.35 | 6.21 | 5.03 | 30,868 |
| Dec 02 2024 | 5.35 | 0.85 | 18.89% | 4.61 | 5.35 | 4.60 | 46,686 |
| Nov 29 2024 | 4.50 | -0.22 | -4.66% | 4.70 | 4.7545 | 4.31 | 23,010 |
| Nov 27 2024 | 4.72 | 0.64 | 15.66% | 4.00 | 4.72 | 4.00 | 36,325 |
| Nov 26 2024 | 4.081 | -0.12 | -2.83% | 4.24 | 4.24 | 3.76 | 19,841 |
| Nov 25 2024 | 4.20 | 0.26 | 6.67% | 4.44 | 5.35 | 4.02 | 30,800 |
| Nov 22 2024 | 3.9375 | 0.01 | 0.19% | 3.9965 | 4.22 | 3.60 | 29,224 |
| Nov 21 2024 | 3.93 | -0.10 | -2.48% | 3.99 | 4.0125 | 3.75 | 27,454 |
| Nov 20 2024 | 4.03 | -0.10 | -2.42% | 4.1525 | 4.245 | 3.75 | 18,624 |
| Nov 19 2024 | 4.13 | -0.31 | -6.98% | 4.11 | 4.43 | 4.11 | 5,587 |
| Nov 18 2024 | 4.44 | 0.41 | 10.09% | 4.2075 | 4.48 | 4.10 | 8,729 |
| Nov 15 2024 | 4.033 | -0.04 | -0.91% | 4.30 | 4.30 | 3.90 | 8,309 |
| Nov 14 2024 | 4.07 | -0.04 | -0.97% | 4.335 | 4.335 | 4.00 | 5,146 |
| Nov 13 2024 | 4.11 | -0.24 | -5.60% | 4.36 | 4.62 | 4.07 | 16,858 |
| Nov 12 2024 | 4.354 | 0.10 | 2.45% | 4.25 | 4.50 | 4.25 | 7,168 |
| Nov 11 2024 | 4.25 | 0.80 | 23.19% | 3.75 | 4.40 | 3.26 | 26,849 |
| Nov 08 2024 | 3.45 | -0.30 | -8.00% | 3.75 | 3.79 | 3.10 | 19,702 |
| Nov 07 2024 | 3.75 | -0.25 | -6.25% | 4.20 | 4.20 | 3.36 | 40,734 |
| Nov 06 2024 | 4.00 | -0.54 | -11.89% | 4.76 | 5.20 | 3.72 | 36,770 |
| Nov 05 2024 | 4.54 | -0.01 | -0.22% | 4.59 | 4.87 | 4.54 | 1,289 |
| Nov 04 2024 | 4.55 | -0.20 | -4.21% | 4.75 | 5.14 | 4.52 | 12,556 |
| Nov 01 2024 | 4.75 | -0.20 | -4.04% | 4.90 | 5.05 | 4.75 | 5,450 |
| Oct 31 2024 | 4.95 | -0.39 | -7.30% | 5.03 | 5.20 | 4.77 | 6,405 |
| Oct 30 2024 | 5.34 | -0.14 | -2.64% | 4.75 | 5.58 | 4.75 | 15,551 |
| Oct 29 2024 | 5.4848 | 0.93 | 20.55% | 4.66 | 5.54 | 4.59 | 28,927 |
| Oct 28 2024 | 4.55 | 0.13 | 3.00% | 4.50 | 4.695 | 4.50 | 5,046 |
| Oct 25 2024 | 4.4175 | 0.11 | 2.49% | 4.50 | 4.54 | 4.3575 | 5,049 |
| Oct 24 2024 | 4.31 | 0.11 | 2.62% | 4.23 | 4.4715 | 4.23 | 3,170 |
| Oct 23 2024 | 4.20 | -0.01 | -0.24% | 4.21 | 4.334 | 4.20 | 27,425 |
| Oct 22 2024 | 4.21 | -0.39 | -8.48% | 4.35 | 4.6552 | 4.14 | 22,624 |
| Oct 21 2024 | 4.60 | -0.14 | -2.95% | 4.74 | 4.89 | 4.10 | 14,689 |
| Oct 18 2024 | 4.74 | 0.34 | 7.73% | 4.49 | 4.96 | 4.16 | 15,362 |
| Oct 17 2024 | 4.40 | -0.09 | -2.00% | 4.50 | 4.52 | 4.40 | 3,663 |
| Oct 16 2024 | 4.49 | 0.48 | 11.97% | 4.30 | 4.55 | 4.2779 | 9,998 |
| Oct 15 2024 | 4.01 | -0.14 | -3.37% | 4.15 | 4.46 | 4.01 | 8,405 |
| Oct 14 2024 | 4.15 | -0.02 | -0.48% | 4.20 | 4.20 | 3.83 | 8,244 |
| Oct 11 2024 | 4.17 | 0.19 | 4.77% | 4.23 | 4.23 | 3.9438 | 1,621 |
| Oct 10 2024 | 3.98 | -0.03 | -0.75% | 3.76 | 3.98 | 3.76 | 961 |
| Oct 09 2024 | 4.01 | 0.22 | 5.80% | 3.78 | 4.34 | 3.78 | 18,266 |
| Oct 08 2024 | 3.79 | 0.09 | 2.43% | 3.522 | 3.79 | 3.45 | 1,963 |
| Oct 07 2024 | 3.70 | -0.19 | -4.88% | 3.81 | 4.13 | 3.60 | 6,194 |
| Oct 04 2024 | 3.89 | 0.14 | 3.73% | 3.774 | 3.94 | 3.774 | 3,592 |
| Oct 03 2024 | 3.75 | -0.07 | -1.83% | 3.73 | 3.75 | 3.47 | 5,003 |
| Oct 02 2024 | 3.82 | 0.18 | 4.95% | 3.56 | 4.284 | 3.51 | 19,520 |
| Oct 01 2024 | 3.64 | -0.49 | -11.80% | 4.115 | 4.115 | 3.40 | 18,269 |
| Sep 30 2024 | 4.1268 | -0.32 | -7.26% | 4.205 | 4.49 | 4.08 | 14,872 |
| Sep 27 2024 | 4.45 | 0.60 | 15.58% | 3.79 | 4.45 | 3.69 | 32,620 |
| Sep 26 2024 | 3.85 | 0.16 | 4.34% | 3.68 | 4.00 | 3.15 | 10,132 |
| Sep 25 2024 | 3.69 | -0.26 | -6.58% | 3.70 | 4.19 | 3.69 | 4,508 |
| Sep 24 2024 | 3.95 | 0.06 | 1.54% | 3.95 | 4.06 | 3.90 | 9,336 |
| Sep 23 2024 | 3.89 | 0.00 | 0.00% | 4.20 | 4.295 | 3.89 | 17,197 |
| Sep 20 2024 | 3.89 | 0.24 | 6.58% | 3.63 | 4.10 | 3.63 | 9,754 |
| Sep 19 2024 | 3.65 | -0.06 | -1.62% | 4.17 | 4.25 | 3.48 | 38,692 |
| Sep 18 2024 | 3.71 | 0.21 | 6.00% | 3.49 | 3.90 | 3.26 | 9,051 |
| Sep 17 2024 | 3.50 | 0.30 | 9.38% | 3.406 | 4.16 | 3.25 | 38,218 |
| Sep 16 2024 | 3.20 | -0.82 | -20.37% | 3.91 | 3.95 | 3.18 | 22,818 |
| Sep 13 2024 | 4.0185 | 1.17 | 41.00% | 2.857 | 4.35 | 2.8563 | 35,758 |
