BIT:1HENS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	87.08	87.40	85.24	85.24	-	1.24%	-
May 26, 2026	87.20	87.20	86.20	84.20	84.20	-5.20%	476
May 25, 2026	87.10	88.82	87.10	88.82	88.82	1.08%	90
May 22, 2026	89.60	89.64	81.76	88.42	87.87	-0.27%	687
May 21, 2026	85.04	92.38	85.04	88.66	88.11	2.81%	2,342
May 20, 2026	85.00	87.00	80.86	86.24	85.70	24.19%	2,258
May 19, 2026	69.44	69.44	69.44	69.44	69.01	-7.56%	-
May 18, 2026	73.68	73.80	73.30	75.12	74.65	0.48%	88
May 15, 2026	74.76	74.76	74.76	74.76	74.29	-0.37%	-
May 14, 2026	74.82	76.00	74.82	75.04	74.57	2.49%	110
May 13, 2026	72.42	73.50	72.42	73.22	72.76	17.00%	276
May 12, 2026	72.44	72.46	72.44	62.58	62.19	-11.61%	75
May 11, 2026	71.44	73.08	70.00	70.80	70.36	-5.80%	698
May 8, 2026	75.52	75.52	75.50	75.16	74.69	-2.16%	105
May 7, 2026	77.50	77.50	77.50	76.82	76.34	-3.35%	100
May 6, 2026	76.90	78.76	76.90	79.48	78.99	0.56%	51
May 5, 2026	80.00	81.00	80.00	79.04	78.55	15.32%	297
May 4, 2026	81.34	81.34	80.38	68.54	68.11	-7.33%	189
Apr 30, 2026	78.08	78.08	78.08	73.96	73.50	11.92%	10
Apr 29, 2026	74.20	74.20	74.20	66.08	65.67	-11.37%	6
Apr 28, 2026	74.56	74.56	74.56	74.56	74.10	2.22%	-
Apr 27, 2026	74.20	74.20	71.48	72.94	72.49	7.17%	217
Apr 24, 2026	75.50	75.50	74.00	68.06	67.64	-13.32%	144
Apr 23, 2026	77.22	78.30	77.22	78.52	78.03	5.09%	43
Apr 22, 2026	77.60	77.60	77.26	74.72	74.26	10.11%	160
Apr 21, 2026	79.40	79.40	79.40	67.86	67.44	-18.20%	100
Apr 20, 2026	80.50	83.90	80.50	82.96	82.44	15.48%	582
Apr 17, 2026	71.84	71.84	71.84	71.84	71.39	-10.82%	-
Apr 16, 2026	81.50	84.66	80.46	80.56	80.06	0.22%	983
Apr 15, 2026	77.00	80.82	77.00	80.38	79.88	3.00%	123
Apr 14, 2026	78.04	78.04	78.04	78.04	77.55	12.45%	-
Apr 13, 2026	85.00	85.00	75.62	69.40	68.97	-10.29%	137
Apr 10, 2026	90.38	90.38	76.62	77.36	76.88	-5.87%	1,001
Apr 9, 2026	82.18	82.18	82.18	82.18	81.67	0.64%	-
Apr 8, 2026	85.30	85.32	80.04	81.66	81.15	0.49%	162
Apr 7, 2026	91.24	91.24	80.00	81.26	80.75	-2.04%	176
Apr 2, 2026	82.50	82.50	81.05	82.95	82.43	1.34%	140
Apr 1, 2026	77.25	81.50	77.25	81.85	81.34	9.35%	683
Mar 31, 2026	71.20	75.20	71.20	74.85	74.38	5.87%	322
Mar 30, 2026	69.10	70.50	68.70	70.70	70.26	4.12%	293
Mar 27, 2026	67.60	68.60	67.00	67.90	67.48	-4.03%	289
Mar 26, 2026	71.45	71.45	70.60	70.75	70.31	-4.84%	150
Mar 25, 2026	73.65	73.65	73.50	74.35	73.89	4.20%	400
Mar 24, 2026	71.50	73.30	70.35	71.35	70.91	-3.97%	561
Mar 23, 2026	71.50	75.00	71.50	74.30	73.84	-2.62%	357
Mar 20, 2026	79.55	79.55	76.40	76.30	75.83	-4.09%	220
Mar 19, 2026	81.00	81.00	78.90	79.55	79.06	-5.13%	39
Mar 18, 2026	83.70	83.70	83.70	83.85	83.33	2.19%	20
Mar 17, 2026	80.75	80.75	80.55	82.05	81.54	-0.42%	53
Mar 16, 2026	81.60	82.60	81.60	82.40	81.89	5.91%	65