BIT:1HEI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	188.55	188.55	183.65	184.35	184.35	-1.31%	235
Jun 15, 2026	196.95	196.95	187.20	186.80	186.80	3.15%	611
Jun 12, 2026	190.00	190.00	179.65	181.10	181.10	4.59%	447
Jun 11, 2026	173.10	173.25	172.20	173.15	173.15	0.14%	20
Jun 10, 2026	174.10	175.00	172.45	172.90	172.90	-0.35%	68
Jun 9, 2026	175.05	175.20	175.05	173.50	173.50	-0.32%	24
Jun 8, 2026	197.55	197.55	175.40	174.05	174.05	-3.09%	82
Jun 5, 2026	181.55	182.00	179.20	179.60	179.60	0.22%	104
Jun 4, 2026	180.50	181.00	178.60	179.20	179.20	0.42%	53
Jun 3, 2026	177.70	179.15	177.70	178.45	178.45	-2.27%	108
Jun 2, 2026	187.40	187.40	183.00	182.60	182.60	-1.78%	118
Jun 1, 2026	187.95	188.00	184.50	185.90	185.90	-2.85%	180
May 29, 2026	190.55	192.45	189.90	191.35	191.35	2.16%	314
May 28, 2026	186.30	187.20	186.30	187.30	187.30	-0.77%	87
May 27, 2026	184.55	188.65	184.55	188.75	188.75	4.08%	206
May 26, 2026	181.25	181.25	180.05	181.35	181.35	0.08%	31
May 25, 2026	179.60	181.20	179.60	181.20	181.20	3.45%	513
May 22, 2026	172.50	175.80	172.50	175.15	175.15	1.07%	67
May 21, 2026	173.20	175.55	172.55	173.30	173.30	-0.43%	281
May 20, 2026	168.70	168.70	168.70	174.05	174.05	3.60%	5
May 19, 2026	171.90	173.15	167.55	168.00	168.00	-1.47%	233
May 18, 2026	163.65	172.00	163.65	170.50	170.50	0.86%	436
May 15, 2026	180.00	180.00	169.00	169.05	169.05	-6.86%	709
May 14, 2026	180.25	180.25	180.25	181.50	181.50	1.00%	4
May 13, 2026	184.30	184.70	183.70	183.30	179.71	-1.11%	16
May 12, 2026	186.40	186.85	185.50	185.35	181.72	0.60%	117
May 11, 2026	186.50	186.50	183.80	184.25	180.64	0.93%	406
May 8, 2026	184.95	186.05	184.50	182.55	178.97	-3.49%	198
May 7, 2026	191.20	191.20	189.55	189.15	185.44	-0.58%	345
May 6, 2026	189.00	193.70	189.00	190.25	186.52	3.03%	70
May 5, 2026	186.55	188.40	185.65	184.65	181.03	-1.15%	400
May 4, 2026	188.55	190.45	188.00	186.80	183.14	-0.56%	101
Apr 30, 2026	184.25	185.40	184.00	187.85	184.17	0.64%	45
Apr 29, 2026	187.05	187.05	187.05	186.65	182.99	0.95%	9
Apr 28, 2026	185.90	186.70	185.35	184.90	181.28	-1.28%	32
Apr 27, 2026	185.25	187.50	185.25	187.30	183.63	0.40%	43
Apr 24, 2026	185.00	186.05	184.05	186.55	182.89	-0.98%	43
Apr 23, 2026	183.55	186.60	183.50	188.40	184.71	0.40%	185
Apr 22, 2026	190.25	190.25	187.85	187.65	183.97	-0.66%	201
Apr 21, 2026	192.00	192.00	190.05	188.90	185.20	-1.72%	195
Apr 20, 2026	190.55	192.25	190.10	192.20	188.43	-2.09%	465
Apr 17, 2026	188.60	198.85	187.25	196.30	192.45	2.72%	424
Apr 16, 2026	189.85	190.90	189.50	191.10	187.35	1.46%	186
Apr 15, 2026	196.25	196.25	189.50	188.35	184.66	-1.26%	289
Apr 14, 2026	189.00	191.35	188.50	190.75	187.01	1.62%	651
Apr 13, 2026	187.00	187.25	186.45	187.70	184.02	-1.44%	135
Apr 10, 2026	185.15	193.55	185.15	190.45	186.72	3.42%	830
Apr 9, 2026	184.00	185.15	184.00	184.15	180.54	-0.24%	57
Apr 8, 2026	187.40	187.40	184.85	184.60	180.98	8.91%	474
Apr 7, 2026	176.25	176.25	172.10	169.50	166.18	-4.56%	46