BIT:1HRL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	18.80	18.80	18.80	18.80	18.80	0.03%	-
Sep 3, 2026	18.79	18.79	18.79	18.79	18.79	-2.36%	-
Sep 2, 2026	19.25	19.25	19.25	19.25	19.25	1.88%	-
Sep 1, 2026	18.89	18.89	18.89	18.89	18.89	0.83%	-
Aug 31, 2026	18.60	18.73	18.60	18.74	18.74	1.33%	846
Aug 28, 2026	18.49	18.49	18.49	18.49	18.49	-0.62%	-
Aug 27, 2026	20.52	20.52	19.61	18.61	18.61	-8.80%	28
Aug 26, 2026	20.40	20.40	20.40	20.40	20.40	-0.05%	-
Aug 25, 2026	20.41	20.41	20.41	20.41	20.41	-1.02%	-
Aug 24, 2026	20.62	20.62	20.62	20.62	20.62	0.49%	-
Aug 21, 2026	20.61	20.61	20.61	20.52	20.52	-1.30%	34
Aug 20, 2026	21.10	21.11	21.09	20.79	20.79	-1.00%	273
Aug 19, 2026	21.00	21.00	21.00	21.00	21.00	0.10%	-
Aug 18, 2026	20.98	20.98	20.98	20.98	20.98	1.01%	-
Aug 17, 2026	20.77	20.77	20.77	20.77	20.77	-1.80%	-
Aug 14, 2026	21.15	21.15	21.15	21.15	21.15	-0.24%	-
Aug 13, 2026	21.20	21.20	21.20	21.20	21.20	1.15%	-
Aug 12, 2026	20.96	20.96	20.96	20.96	20.96	-0.80%	-
Aug 11, 2026	21.13	21.13	21.13	21.13	21.13	-1.63%	-
Aug 10, 2026	21.48	21.48	21.48	21.48	21.48	-1.38%	-
Aug 7, 2026	21.78	21.78	21.78	21.78	21.78	0.18%	-
Aug 6, 2026	21.74	21.74	21.74	21.74	21.74	-0.28%	-
Aug 5, 2026	21.80	21.80	21.80	21.80	21.80	0.18%	-
Aug 4, 2026	21.76	21.76	21.76	21.76	21.76	-1.05%	-
Aug 3, 2026	21.99	21.99	21.99	21.99	21.99	0.46%	-
Jul 31, 2026	21.89	21.89	21.89	21.89	21.89	0.78%	-
Jul 30, 2026	21.72	21.72	21.72	21.72	21.72	-5.19%	-
Jul 29, 2026	22.91	22.91	22.91	22.91	22.91	0.26%	-
Jul 28, 2026	22.85	22.85	22.85	22.85	22.85	0.04%	-
Jul 27, 2026	22.84	22.84	22.84	22.84	22.84	2.33%	-
Jul 24, 2026	22.31	22.31	22.31	22.32	22.32	1.59%	100
Jul 23, 2026	21.97	21.97	21.97	21.97	21.97	-0.90%	-
Jul 22, 2026	22.17	22.17	22.17	22.17	22.17	0.82%	-
Jul 21, 2026	21.99	21.99	21.99	21.99	21.99	-0.45%	-
Jul 20, 2026	22.09	22.09	22.09	22.09	22.09	-1.82%	-
Jul 17, 2026	22.50	22.50	22.50	22.50	22.50	-	-
Jul 16, 2026	22.50	22.50	22.50	22.50	22.50	1.21%	-
Jul 15, 2026	22.23	22.23	22.23	22.23	22.23	3.98%	-
Jul 14, 2026	21.38	21.38	21.38	21.38	21.38	-0.23%	-
Jul 13, 2026	21.43	21.43	21.43	21.43	21.43	-	-
Jul 10, 2026	21.43	21.43	21.43	21.43	21.43	2.08%	-
Jul 9, 2026	21.66	21.66	21.66	21.25	20.99	-1.44%	25
Jul 8, 2026	21.56	21.56	21.56	21.56	21.30	-0.65%	-
Jul 7, 2026	21.70	21.70	21.70	21.70	21.44	3.09%	-
Jul 6, 2026	21.05	21.05	21.05	21.05	20.80	-12.04%	-
Jul 3, 2026	23.93	23.93	23.93	23.93	23.64	10.07%	-
Jul 2, 2026	21.74	21.74	21.74	21.74	21.48	-0.50%	-
Jul 1, 2026	21.85	21.85	21.85	21.85	21.59	-1.40%	-
Jun 30, 2026	22.16	22.16	22.16	22.16	21.89	-3.78%	-
Jun 29, 2026	23.03	23.03	23.03	23.03	22.75	-1.16%	-