BIT:1HMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Apr 2, 2026	15.73	15.73	15.73	15.73	15.40	-3.41%	-
Apr 1, 2026	16.28	16.28	16.28	16.28	15.94	4.63%	-
Mar 31, 2026	15.56	15.56	15.56	15.56	15.23	-1.08%	-
Mar 30, 2026	15.73	15.73	15.73	15.73	15.40	-0.10%	-
Mar 27, 2026	15.75	15.75	15.75	15.75	15.41	-1.25%	-
Mar 26, 2026	15.34	15.34	14.77	15.95	15.61	-1.27%	1,214
Mar 25, 2026	16.15	16.15	16.15	16.15	15.81	-0.52%	-
Mar 24, 2026	16.24	16.24	16.24	16.24	15.89	1.91%	-
Mar 23, 2026	15.93	15.93	15.93	15.93	15.60	2.51%	-
Mar 20, 2026	15.54	15.54	15.54	15.54	15.21	-0.99%	-
Mar 19, 2026	15.70	15.70	15.70	15.70	15.37	-3.53%	-
Mar 18, 2026	16.27	16.27	16.27	16.27	15.93	0.96%	-
Mar 17, 2026	16.12	16.12	16.12	16.12	15.78	-3.73%	-
Mar 16, 2026	16.74	16.74	16.74	16.74	16.39	-0.27%	-