BIT:1HRL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	19.88	19.88	19.88	19.88	19.88	0.84%	-
Mar 25, 2026	19.72	19.72	19.72	19.72	19.72	0.33%	-
Mar 24, 2026	19.73	19.73	19.73	19.65	19.65	2.45%	100
Mar 23, 2026	19.18	19.18	19.18	19.18	19.18	-0.72%	-
Mar 20, 2026	19.32	19.32	19.32	19.32	19.32	-1.80%	-
Mar 19, 2026	19.68	19.68	19.68	19.68	19.68	-0.93%	-
Mar 18, 2026	19.86	19.86	19.86	19.86	19.86	0.15%	-
Mar 17, 2026	19.83	19.83	19.83	19.83	19.83	0.66%	-
Mar 16, 2026	19.70	19.70	19.70	19.70	19.70	-0.71%	-
Mar 13, 2026	19.84	19.84	19.84	19.84	19.84	-0.15%	-
Mar 12, 2026	19.87	19.87	19.87	19.87	19.87	-0.35%	-
Mar 11, 2026	19.94	19.94	19.94	19.94	19.94	-1.68%	-
Mar 10, 2026	20.28	20.28	20.28	20.28	20.28	-1.55%	-
Mar 9, 2026	20.66	20.66	20.66	20.60	20.60	-1.76%	210
Mar 6, 2026	20.97	20.97	20.97	20.97	20.97	-0.94%	-
Mar 5, 2026	21.17	21.17	21.17	21.17	21.17	1.34%	-
Mar 4, 2026	20.89	20.89	20.89	20.89	20.89	-2.11%	-
Mar 3, 2026	21.34	21.34	21.34	21.34	21.34	-0.19%	-
Mar 2, 2026	21.38	21.38	21.38	21.38	21.38	-1.02%	-
Feb 27, 2026	21.60	21.60	21.60	21.60	21.60	1.22%	-
Feb 26, 2026	21.34	21.34	21.34	21.34	21.34	3.04%	-
Feb 25, 2026	20.71	20.71	20.71	20.71	20.71	-1.62%	-
Feb 24, 2026	21.05	21.05	21.05	21.05	21.05	-1.31%	-
Feb 23, 2026	21.33	21.33	21.33	21.33	21.33	1.81%	-
Feb 20, 2026	20.95	20.95	20.95	20.95	20.95	1.16%	-
Feb 19, 2026	20.71	20.71	20.71	20.71	20.71	0.10%	-
Feb 18, 2026	20.69	20.69	20.69	20.69	20.69	4.47%	-
Feb 17, 2026	19.81	19.81	19.81	19.81	19.81	-1.91%	-
Feb 16, 2026	20.19	20.19	20.19	20.19	20.19	-1.94%	-
Feb 13, 2026	20.59	20.59	20.59	20.59	20.59	2.34%	-
Feb 12, 2026	20.12	20.12	20.12	20.12	20.12	-0.49%	-
Feb 11, 2026	20.22	20.22	20.22	20.22	20.22	-1.70%	-
Feb 10, 2026	20.57	20.57	20.57	20.57	20.57	-0.24%	-
Feb 9, 2026	20.62	20.62	20.62	20.62	20.62	-3.33%	-
Feb 6, 2026	21.33	21.33	21.33	21.33	21.33	-0.09%	-
Feb 5, 2026	21.35	21.35	21.35	21.35	21.35	-0.61%	-
Feb 4, 2026	21.48	21.48	21.48	21.48	21.48	2.04%	-
Feb 3, 2026	20.86	20.86	20.86	21.05	21.05	1.79%	100
Feb 2, 2026	20.68	20.68	20.68	20.68	20.68	0.93%	-
Jan 30, 2026	20.49	20.49	20.49	20.49	20.49	-1.63%	-
Jan 29, 2026	20.83	20.83	20.83	20.83	20.83	0.34%	-
Jan 28, 2026	21.05	21.05	21.05	20.76	20.76	-0.29%	26
Jan 27, 2026	20.82	20.82	20.82	20.82	20.82	-0.14%	-
Jan 26, 2026	20.85	20.85	20.85	20.85	20.85	0.43%	-
Jan 23, 2026	20.76	20.76	20.76	20.76	20.76	-1.28%	-
Jan 22, 2026	21.03	21.03	21.03	21.03	21.03	1.30%	-
Jan 21, 2026	20.76	20.76	20.76	20.76	20.76	-0.86%	-
Jan 20, 2026	20.94	20.94	20.94	20.94	20.94	0.38%	-
Jan 19, 2026	20.86	20.86	20.86	20.86	20.86	-1.28%	-
Jan 16, 2026	21.13	21.13	21.13	21.13	21.13	-0.05%	-