Register for real-time alerts, custom portfolio, and market movers
HZEN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 4.319 | 0.01 | 0.21% | 4.50 | 4.60 | 4.08 | 18,693 |
| May 09 2024 | 4.31 | 0.01 | 0.23% | 4.30 | 4.60 | 4.30 | 6,385 |
| May 08 2024 | 4.30 | -0.10 | -2.27% | 4.40 | 4.59 | 4.2208 | 14,496 |
| May 07 2024 | 4.40 | -0.33 | -6.98% | 4.73 | 4.73 | 4.40 | 35,428 |
| May 06 2024 | 4.73 | 0.40 | 9.24% | 4.75 | 4.96 | 4.50 | 34,045 |
| May 03 2024 | 4.33 | -0.16 | -3.52% | 4.50 | 5.18 | 4.25 | 41,290 |
| May 02 2024 | 4.488 | -0.06 | -1.36% | 4.52 | 5.00 | 4.30 | 39,108 |
| May 01 2024 | 4.55 | -0.06 | -1.30% | 4.86 | 4.97 | 4.35 | 29,096 |
| Apr 30 2024 | 4.61 | -0.24 | -4.95% | 4.70 | 4.70 | 4.1025 | 45,754 |
| Apr 29 2024 | 4.85 | -0.64 | -11.66% | 5.12 | 5.59 | 4.50 | 29,816 |
| Apr 26 2024 | 5.49 | -0.11 | -1.96% | 5.69 | 5.69 | 5.41 | 15,493 |
| Apr 25 2024 | 5.60 | -0.69 | -10.97% | 6.04 | 6.04 | 5.45 | 34,131 |
| Apr 24 2024 | 6.29 | -0.01 | -0.16% | 6.50 | 6.50 | 6.10 | 18,700 |
| Apr 23 2024 | 6.30 | -0.09 | -1.41% | 6.54 | 6.78 | 6.30 | 39,856 |
| Apr 22 2024 | 6.39 | 1.04 | 19.44% | 5.80 | 6.95 | 5.80 | 31,760 |
| Apr 19 2024 | 5.35 | 0.03 | 0.52% | 5.80 | 5.95 | 5.35 | 33,412 |
| Apr 18 2024 | 5.3225 | 0.02 | 0.42% | 5.16 | 5.62 | 5.16 | 29,786 |
| Apr 17 2024 | 5.30 | -0.15 | -2.75% | 5.341 | 5.78 | 5.23 | 23,175 |
| Apr 16 2024 | 5.45 | -0.48 | -8.09% | 5.85 | 5.85 | 5.07 | 53,654 |
| Apr 15 2024 | 5.93 | 0.15 | 2.60% | 5.98 | 6.93 | 5.85 | 28,086 |
| Apr 12 2024 | 5.78 | -0.77 | -11.76% | 6.25 | 6.90 | 5.77 | 39,455 |
| Apr 11 2024 | 6.55 | -0.58 | -8.13% | 7.15 | 7.15 | 6.17 | 42,251 |
| Apr 10 2024 | 7.13 | -0.32 | -4.30% | 7.08 | 7.50 | 6.87 | 47,235 |
| Apr 09 2024 | 7.45 | -0.06 | -0.80% | 7.51 | 7.78 | 7.25 | 118,342 |
| Apr 08 2024 | 7.51 | -0.28 | -3.59% | 7.82 | 8.05 | 7.40 | 270,390 |
| Apr 05 2024 | 7.79 | -0.11 | -1.39% | 7.784 | 7.86 | 7.65 | 40,297 |
| Apr 04 2024 | 7.90 | 0.35 | 4.64% | 7.55 | 8.05 | 7.55 | 25,671 |
| Apr 03 2024 | 7.55 | -0.07 | -0.92% | 7.53 | 7.60 | 7.50 | 63,825 |
| Apr 02 2024 | 7.62 | -0.27 | -3.42% | 7.61 | 7.88 | 7.60 | 73,904 |
| Apr 01 2024 | 7.89 | -0.29 | -3.55% | 8.03 | 8.20 | 7.50 | 208,096 |
| Mar 28 2024 | 8.18 | 0.17 | 2.12% | 8.00 | 8.20 | 7.99 | 103,008 |
| Mar 27 2024 | 8.01 | -0.39 | -4.64% | 8.12 | 8.79 | 7.50 | 232,754 |
| Mar 26 2024 | 8.40 | 0.40 | 5.00% | 8.04 | 8.75 | 8.01 | 38,819 |
| Mar 25 2024 | 8.00 | 0.30 | 3.90% | 8.06 | 8.10 | 7.50 | 195,566 |
| Mar 22 2024 | 7.70 | 0.16 | 2.11% | 7.61 | 7.86 | 7.26 | 28,053 |
| Mar 21 2024 | 7.541 | 0.54 | 7.73% | 7.41 | 7.92 | 7.245 | 25,886 |
| Mar 20 2024 | 7.00 | 0.13 | 1.91% | 6.94 | 7.09 | 6.71 | 47,461 |
| Mar 19 2024 | 6.869 | -0.13 | -1.87% | 6.90 | 6.96 | 6.70 | 107,151 |
| Mar 18 2024 | 7.00 | 0.00 | 0.00% | 7.25 | 7.25 | 6.75 | 78,318 |
| Mar 15 2024 | 7.00 | -0.94 | -11.84% | 7.59 | 7.94 | 6.75 | 145,299 |
| Mar 14 2024 | 7.94 | -0.58 | -6.81% | 8.54 | 8.60 | 7.81 | 90,877 |
| Mar 13 2024 | 8.52 | 0.92 | 12.11% | 7.64 | 9.70 | 7.64 | 133,796 |
| Mar 12 2024 | 7.60 | -0.90 | -10.59% | 8.78 | 8.84 | 6.50 | 168,848 |
| Mar 11 2024 | 8.50 | 0.03 | 0.35% | 9.01 | 10.45 | 8.30 | 309,263 |
| Mar 08 2024 | 8.47 | 1.06 | 14.30% | 7.52 | 9.10 | 7.52 | 121,012 |
| Mar 07 2024 | 7.41 | 0.55 | 8.02% | 6.90 | 8.99 | 6.20 | 180,511 |
| Mar 06 2024 | 6.86 | 1.06 | 18.28% | 5.99 | 7.32 | 5.77 | 85,295 |
| Mar 05 2024 | 5.80 | 0.81 | 16.23% | 5.20 | 6.89 | 5.11 | 126,419 |
| Mar 04 2024 | 4.99 | 0.95 | 23.51% | 4.05 | 5.05 | 4.05 | 81,311 |
| Mar 01 2024 | 4.04 | -0.41 | -9.21% | 4.30 | 4.47 | 4.00 | 24,494 |
| Feb 29 2024 | 4.45 | -0.10 | -2.25% | 4.52 | 4.55 | 4.23 | 32,087 |
| Feb 28 2024 | 4.5525 | 0.39 | 9.44% | 4.16 | 4.71 | 4.05 | 44,810 |
| Feb 27 2024 | 4.16 | 0.08 | 1.96% | 4.00 | 4.16 | 3.89 | 54,695 |
| Feb 26 2024 | 4.08 | 0.05 | 1.24% | 4.31 | 4.38 | 3.55 | 31,458 |
| Feb 23 2024 | 4.03 | -0.22 | -5.18% | 4.12 | 4.49 | 4.03 | 24,398 |
| Feb 22 2024 | 4.25 | 0.48 | 12.73% | 3.99 | 4.365 | 3.85 | 28,608 |
| Feb 21 2024 | 3.77 | -0.24 | -5.93% | 4.00 | 4.38 | 3.65 | 56,055 |
| Feb 20 2024 | 4.0075 | 0.63 | 18.57% | 3.44 | 4.13 | 3.27 | 36,775 |
| Feb 16 2024 | 3.38 | 0.19 | 5.96% | 3.15 | 3.70 | 3.15 | 34,618 |
| Feb 15 2024 | 3.19 | -0.44 | -12.19% | 3.65 | 4.10 | 2.71 | 91,109 |
| Feb 14 2024 | 3.633 | 1.47 | 68.19% | 2.23 | 4.17 | 2.23 | 201,752 |
| Feb 13 2024 | 2.16 | 0.36 | 20.00% | 1.84 | 2.16 | 1.828 | 132,402 |
