BIT:1HENS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	74.56	74.56	74.56	74.56	74.56	2.22%	-
Apr 27, 2026	74.20	74.20	71.48	72.94	72.94	7.17%	217
Apr 24, 2026	75.50	75.50	74.00	68.06	68.06	-13.32%	144
Apr 23, 2026	77.22	78.30	77.22	78.52	78.52	5.09%	43
Apr 22, 2026	77.60	77.60	77.26	74.72	74.72	10.11%	160
Apr 21, 2026	79.40	79.40	79.40	67.86	67.86	-18.20%	100
Apr 20, 2026	80.50	83.90	80.50	82.96	82.96	15.48%	582
Apr 17, 2026	71.84	71.84	71.84	71.84	71.84	-10.82%	-
Apr 16, 2026	81.50	84.66	80.46	80.56	80.56	0.22%	983
Apr 15, 2026	77.00	80.82	77.00	80.38	80.38	3.00%	123
Apr 14, 2026	78.04	78.04	78.04	78.04	78.04	12.45%	-
Apr 13, 2026	85.00	85.00	75.62	69.40	69.40	-10.29%	137
Apr 10, 2026	90.38	90.38	76.62	77.36	77.36	-5.87%	1,001
Apr 9, 2026	82.18	82.18	82.18	82.18	82.18	0.64%	-
Apr 8, 2026	85.30	85.32	80.04	81.66	81.66	0.49%	162
Apr 7, 2026	91.24	91.24	80.00	81.26	81.26	-2.04%	176
Apr 2, 2026	82.50	82.50	81.05	82.95	82.95	1.34%	140
Apr 1, 2026	77.25	81.50	77.25	81.85	81.85	9.35%	683
Mar 31, 2026	71.20	75.20	71.20	74.85	74.85	5.87%	322
Mar 30, 2026	69.10	70.50	68.70	70.70	70.70	4.12%	293
Mar 27, 2026	67.60	68.60	67.00	67.90	67.90	-4.03%	289
Mar 26, 2026	71.45	71.45	70.60	70.75	70.75	-4.84%	150
Mar 25, 2026	73.65	73.65	73.50	74.35	74.35	4.20%	400
Mar 24, 2026	71.50	73.30	70.35	71.35	71.35	-3.97%	561
Mar 23, 2026	71.50	75.00	71.50	74.30	74.30	-2.62%	357
Mar 20, 2026	79.55	79.55	76.40	76.30	76.30	-4.09%	220
Mar 19, 2026	81.00	81.00	78.90	79.55	79.55	-5.13%	39
Mar 18, 2026	83.70	83.70	83.70	83.85	83.85	2.19%	20
Mar 17, 2026	80.75	80.75	80.55	82.05	82.05	-0.42%	53
Mar 16, 2026	81.60	82.60	81.60	82.40	82.40	5.91%	65
Mar 13, 2026	77.80	77.80	77.80	77.80	77.80	-1.77%	-
Mar 12, 2026	79.30	81.45	77.65	79.20	79.20	3.73%	657
Mar 11, 2026	74.20	78.05	74.20	76.35	76.35	-1.61%	487
Mar 10, 2026	77.80	78.10	77.50	77.60	77.60	-1.34%	27
Mar 9, 2026	78.00	78.00	76.30	78.65	78.65	6.28%	210
Mar 6, 2026	79.25	79.25	73.45	74.00	74.00	2.71%	264
Mar 5, 2026	79.05	79.05	72.60	72.05	72.05	-8.86%	440
Mar 4, 2026	79.00	79.00	77.80	79.05	79.05	7.84%	85
Mar 3, 2026	78.60	78.60	76.90	73.30	73.30	-6.98%	132
Mar 2, 2026	79.75	80.95	76.60	78.80	78.80	6.78%	492
Feb 27, 2026	76.75	76.75	74.20	73.80	73.80	-4.77%	210
Feb 26, 2026	77.40	77.40	72.80	77.50	77.50	-2.27%	847
Feb 25, 2026	79.30	79.30	79.30	79.30	79.30	-6.10%	-
Feb 24, 2026	79.40	80.15	78.15	84.45	84.45	3.87%	143
Feb 23, 2026	84.90	84.90	82.60	81.30	81.30	-1.33%	62
Feb 20, 2026	83.00	84.75	83.00	82.40	82.40	2.17%	428
Feb 19, 2026	83.65	83.65	83.65	80.65	80.65	-2.66%	100
Feb 18, 2026	88.05	88.05	81.50	82.85	82.85	3.50%	186
Feb 17, 2026	79.70	79.70	77.15	80.05	80.05	4.85%	80
Feb 16, 2026	80.15	81.15	80.15	76.35	76.35	-4.62%	20