BIT:1HMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	14.86	14.86	14.86	14.86	14.86	-2.59%	-
Jul 3, 2026	15.26	15.26	15.26	15.26	15.26	3.56%	-
Jul 2, 2026	14.73	14.73	14.73	14.73	14.73	1.10%	-
Jul 1, 2026	14.57	14.57	14.57	14.57	14.57	-2.74%	-
Jun 30, 2026	14.98	14.98	14.98	14.98	14.98	-0.43%	-
Jun 29, 2026	15.05	15.05	15.05	15.05	15.05	2.70%	-
Jun 26, 2026	14.65	14.65	14.65	14.65	14.65	-3.14%	-
Jun 25, 2026	15.13	15.13	15.13	15.13	15.13	5.84%	-
Jun 24, 2026	14.29	14.29	14.29	14.29	14.29	3.18%	-
Jun 23, 2026	13.85	13.85	13.85	13.85	13.85	-9.71%	-
Jun 22, 2026	15.34	15.34	15.34	15.34	15.34	-3.31%	-
Jun 19, 2026	15.87	15.87	15.87	15.87	15.87	2.69%	-
Jun 18, 2026	15.54	15.54	15.54	15.45	15.45	12.49%	95
Jun 17, 2026	13.74	13.74	13.74	13.74	13.74	-9.85%	-
Jun 16, 2026	15.33	15.33	15.33	15.24	15.24	1.30%	95
Jun 15, 2026	15.04	15.04	15.04	15.04	15.04	-0.73%	-
Jun 12, 2026	15.15	15.15	15.15	15.15	15.15	-	-
Jun 11, 2026	15.15	15.15	15.15	15.15	15.15	0.17%	-
Jun 10, 2026	15.13	15.13	15.13	15.13	15.13	-2.98%	-
Jun 9, 2026	15.59	15.59	15.59	15.59	15.59	6.82%	-
Jun 8, 2026	14.60	14.60	14.60	14.60	14.60	-4.26%	-
Jun 5, 2026	15.25	15.25	15.25	15.25	15.25	-0.13%	-
Jun 4, 2026	15.27	15.27	15.27	15.27	15.27	0.66%	-
Jun 3, 2026	15.17	15.17	15.17	15.17	15.17	0.07%	-
Jun 2, 2026	15.16	15.16	15.16	15.16	15.16	-0.13%	-
Jun 1, 2026	15.18	15.18	15.18	15.18	15.18	0.53%	-
May 29, 2026	15.10	15.10	15.10	15.10	15.10	-1.02%	-
May 28, 2026	15.25	15.25	15.25	15.25	15.25	3.67%	-
May 27, 2026	14.71	14.71	14.71	14.71	14.71	-1.64%	-
May 26, 2026	14.96	14.96	14.96	14.96	14.96	-1.03%	-
May 25, 2026	15.11	15.11	15.11	15.11	15.11	0.40%	-
May 22, 2026	15.23	15.23	15.23	15.05	15.05	0.17%	362
May 21, 2026	15.03	15.03	15.03	15.03	15.03	0.27%	-
May 20, 2026	14.99	14.99	14.99	14.99	14.99	4.90%	-
May 19, 2026	14.29	14.29	14.29	14.29	14.29	-3.09%	-
May 18, 2026	14.50	14.50	14.50	14.74	14.74	1.87%	100
May 15, 2026	14.47	14.47	14.47	14.47	14.47	0.38%	-
May 14, 2026	14.42	14.42	14.42	14.42	14.42	0.28%	-
May 13, 2026	14.38	14.38	14.38	14.38	14.38	0.88%	-
May 12, 2026	14.25	14.25	14.25	14.25	14.25	-2.96%	-
May 11, 2026	14.69	14.69	14.69	14.69	14.69	-1.84%	-
May 8, 2026	14.96	14.96	14.96	14.96	14.96	-0.53%	-
May 7, 2026	15.04	15.04	15.04	15.04	15.04	-1.02%	-
May 6, 2026	15.20	15.20	15.20	15.20	15.20	-0.73%	-
May 5, 2026	15.64	15.64	15.64	15.64	15.31	-1.14%	-
May 4, 2026	15.82	15.82	15.82	15.82	15.48	-3.95%	-
Apr 30, 2026	16.47	16.47	16.47	16.47	16.12	4.11%	-
Apr 29, 2026	15.82	15.82	15.82	15.82	15.48	1.35%	-
Apr 28, 2026	15.61	15.61	15.61	15.61	15.28	-0.67%	-
Apr 27, 2026	15.71	15.71	15.71	15.71	15.38	-0.79%	-