BIT:1HMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Apr 24, 2026	15.84	15.84	15.84	15.84	15.50	-2.52%	-
Apr 23, 2026	16.25	16.25	16.25	16.25	15.90	-0.31%	-
Apr 22, 2026	16.30	16.30	16.30	16.30	15.95	-1.93%	-
Apr 21, 2026	16.62	16.62	16.62	16.62	16.27	0.58%	-
Apr 20, 2026	16.52	16.52	16.52	16.52	16.17	0.52%	-
Apr 17, 2026	16.44	16.44	16.44	16.44	16.09	1.64%	-
Apr 16, 2026	16.17	16.17	16.17	16.17	15.83	5.24%	-
Apr 15, 2026	15.37	15.37	15.37	15.37	15.04	-1.38%	-
Apr 14, 2026	15.58	15.58	15.58	15.58	15.25	-2.38%	-
Apr 13, 2026	15.96	15.96	15.96	15.96	15.63	-0.50%	-
Apr 10, 2026	16.04	16.04	16.04	16.04	15.70	1.23%	-
Apr 9, 2026	15.85	15.85	15.85	15.85	15.51	0.32%	-
Apr 8, 2026	15.80	15.80	15.80	15.80	15.46	2.27%	-
Apr 7, 2026	15.45	15.45	15.45	15.45	15.12	-1.78%	-