BIT:1HRL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	17.57	17.57	17.46	17.57	17.57	-0.79%	204
May 5, 2026	17.71	17.71	17.71	17.71	17.71	-1.28%	-
May 4, 2026	17.94	17.94	17.94	17.94	17.94	-1.43%	-
Apr 30, 2026	18.19	18.19	18.19	18.20	18.20	1.34%	150
Apr 29, 2026	18.71	18.71	18.71	17.96	17.96	0.36%	230
Apr 28, 2026	17.90	17.90	17.90	17.90	17.90	-3.03%	-
Apr 27, 2026	18.44	18.49	18.44	18.46	18.46	-1.23%	60
Apr 24, 2026	18.69	18.69	18.69	18.69	18.69	1.08%	-
Apr 23, 2026	18.29	18.29	18.29	18.49	18.49	3.76%	550
Apr 22, 2026	17.82	17.82	17.82	17.82	17.82	-2.17%	-
Apr 21, 2026	18.26	18.26	18.26	18.21	18.21	0.44%	550
Apr 20, 2026	18.13	18.13	18.13	18.13	18.13	1.34%	-
Apr 17, 2026	17.89	17.89	17.89	17.89	17.89	1.07%	-
Apr 16, 2026	17.71	17.71	17.57	17.70	17.70	1.69%	130
Apr 15, 2026	17.83	17.83	17.41	17.41	17.41	-	240
Apr 14, 2026	17.41	17.41	17.41	17.41	17.41	2.53%	-
Apr 13, 2026	16.98	16.98	16.98	16.98	16.98	-6.78%	-
Apr 10, 2026	18.21	18.21	18.21	18.21	18.21	-1.22%	-
Apr 9, 2026	18.44	18.44	18.44	18.44	18.18	0.41%	-
Apr 8, 2026	18.36	18.36	18.36	18.36	18.11	-1.26%	-
Apr 7, 2026	18.60	18.60	18.60	18.60	18.34	-2.44%	-
Apr 2, 2026	19.06	19.06	19.06	19.06	18.80	-0.60%	-
Apr 1, 2026	19.18	19.18	19.18	19.18	18.91	-2.81%	-
Mar 31, 2026	19.73	19.73	19.73	19.73	19.46	-2.62%	-
Mar 30, 2026	20.26	20.26	20.26	20.26	19.99	1.10%	-
Mar 27, 2026	20.04	20.04	20.04	20.04	19.77	0.80%	-
Mar 26, 2026	19.88	19.88	19.88	19.88	19.61	0.84%	-
Mar 25, 2026	19.72	19.72	19.72	19.72	19.45	0.33%	-
Mar 24, 2026	19.73	19.73	19.73	19.65	19.38	2.45%	100
Mar 23, 2026	19.18	19.18	19.18	19.18	18.92	-0.72%	-
Mar 20, 2026	19.32	19.32	19.32	19.32	19.06	-1.80%	-
Mar 19, 2026	19.68	19.68	19.68	19.68	19.41	-0.93%	-
Mar 18, 2026	19.86	19.86	19.86	19.86	19.59	0.15%	-
Mar 17, 2026	19.83	19.83	19.83	19.83	19.56	0.66%	-
Mar 16, 2026	19.70	19.70	19.70	19.70	19.43	-0.71%	-
Mar 13, 2026	19.84	19.84	19.84	19.84	19.57	-0.15%	-
Mar 12, 2026	19.87	19.87	19.87	19.87	19.60	-0.35%	-
Mar 11, 2026	19.94	19.94	19.94	19.94	19.67	-1.68%	-
Mar 10, 2026	20.28	20.28	20.28	20.28	20.00	-1.55%	-
Mar 9, 2026	20.66	20.66	20.66	20.60	20.32	-1.76%	210
Mar 6, 2026	20.97	20.97	20.97	20.97	20.69	-0.94%	-
Mar 5, 2026	21.17	21.17	21.17	21.17	20.88	1.34%	-
Mar 4, 2026	20.89	20.89	20.89	20.89	20.61	-2.11%	-
Mar 3, 2026	21.34	21.34	21.34	21.34	21.05	-0.19%	-
Mar 2, 2026	21.38	21.38	21.38	21.38	21.09	-1.02%	-
Feb 27, 2026	21.60	21.60	21.60	21.60	21.31	1.22%	-
Feb 26, 2026	21.34	21.34	21.34	21.34	21.05	3.04%	-
Feb 25, 2026	20.71	20.71	20.71	20.71	20.43	-1.62%	-
Feb 24, 2026	21.05	21.05	21.05	21.05	20.76	-1.31%	-
Feb 23, 2026	21.33	21.33	21.33	21.33	21.04	1.81%	-