BIT:1HEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	61.70	61.70	61.70	61.70	61.70	-0.72%	-
May 25, 2026	62.15	62.15	62.15	62.15	62.15	0.57%	-
May 22, 2026	61.85	61.85	61.85	61.80	61.80	0.32%	30
May 21, 2026	61.60	61.60	61.60	61.60	61.60	-0.56%	-
May 20, 2026	61.80	61.80	61.80	61.95	61.95	-0.64%	30
May 19, 2026	61.95	61.95	61.95	62.35	62.35	1.55%	35
May 18, 2026	61.40	61.40	61.40	61.40	61.40	1.99%	-
May 15, 2026	60.20	60.20	60.20	60.20	60.20	0.58%	-
May 14, 2026	61.50	61.50	60.20	59.85	59.85	0.17%	36
May 13, 2026	59.75	59.75	59.75	59.75	59.75	0.42%	-
May 12, 2026	59.50	59.50	59.50	59.50	59.50	0.42%	-
May 11, 2026	59.25	59.25	59.25	59.25	59.25	-2.07%	-
May 8, 2026	60.50	60.50	60.50	60.50	60.50	-0.08%	-
May 7, 2026	62.65	62.65	61.80	60.55	60.55	1.17%	124
May 6, 2026	59.85	59.85	59.85	59.85	59.85	2.13%	100
May 5, 2026	58.75	58.75	58.40	58.60	58.60	-2.01%	142
May 4, 2026	59.10	59.10	58.70	59.80	59.80	1.96%	60
Apr 30, 2026	58.65	58.65	58.65	58.65	58.65	-0.34%	-
Apr 29, 2026	58.85	58.85	58.85	58.85	58.85	-0.76%	-
Apr 28, 2026	58.90	58.95	58.90	59.30	59.30	1.25%	13
Apr 27, 2026	61.20	61.20	61.20	60.60	58.57	-2.96%	14
Apr 24, 2026	61.40	61.40	61.40	62.45	60.36	1.96%	10
Apr 23, 2026	61.25	61.25	61.25	61.25	59.20	-1.05%	-
Apr 22, 2026	61.85	61.90	61.85	61.90	59.83	0.41%	400
Apr 21, 2026	62.30	62.30	62.30	61.65	59.58	-0.80%	33
Apr 20, 2026	62.15	62.15	62.15	62.15	60.07	-0.72%	-
Apr 17, 2026	61.50	61.50	61.50	62.60	60.50	2.54%	50
Apr 16, 2026	61.55	61.55	61.55	61.05	59.01	-	27
Apr 15, 2026	61.50	61.50	61.25	61.05	59.01	-1.05%	27
Apr 14, 2026	61.70	61.70	61.70	61.70	59.63	-0.64%	-
Apr 13, 2026	62.10	62.10	62.10	62.10	60.02	-0.96%	-
Apr 10, 2026	62.70	62.70	62.70	62.70	60.60	0.40%	-
Apr 9, 2026	62.45	62.45	62.45	62.45	60.36	0.73%	-
Apr 8, 2026	62.00	62.00	62.00	62.00	59.92	4.20%	-
Apr 7, 2026	60.50	60.50	60.50	59.50	57.51	-0.34%	9
Apr 2, 2026	61.00	61.00	60.50	59.70	57.70	-3.48%	176
Apr 1, 2026	61.85	61.85	61.85	61.85	59.78	0.08%	-
Mar 31, 2026	61.80	61.80	61.80	61.80	59.73	-0.48%	-
Mar 30, 2026	62.10	62.10	62.10	62.10	60.02	-0.08%	-
Mar 27, 2026	62.15	62.50	62.15	62.15	60.07	-1.43%	70
Mar 26, 2026	63.25	63.25	63.25	63.05	60.94	0.08%	50
Mar 25, 2026	64.85	64.85	64.85	63.00	60.89	0.80%	20
Mar 24, 2026	62.50	62.50	62.50	62.50	60.41	0.08%	-
Mar 23, 2026	62.45	62.45	62.45	62.45	60.36	0.97%	-
Mar 20, 2026	61.85	61.85	61.85	61.85	59.78	-0.88%	-
Mar 19, 2026	62.40	62.40	62.40	62.40	60.31	-3.11%	-
Mar 18, 2026	64.55	64.55	64.50	64.40	62.24	-0.92%	35
Mar 17, 2026	65.00	65.00	65.00	65.00	62.82	-0.08%	-
Mar 16, 2026	65.90	65.90	65.90	65.05	62.87	-0.91%	2
Mar 13, 2026	66.05	66.05	66.05	65.65	63.45	-1.50%	2