BIT:1HRL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Feb 20, 2026	20.95	20.95	20.95	20.95	20.67	1.16%	-
Feb 19, 2026	20.71	20.71	20.71	20.71	20.43	0.10%	-
Feb 18, 2026	20.69	20.69	20.69	20.69	20.41	4.47%	-
Feb 17, 2026	19.81	19.81	19.81	19.81	19.54	-1.91%	-
Feb 16, 2026	20.19	20.19	20.19	20.19	19.92	-1.94%	-
Feb 13, 2026	20.59	20.59	20.59	20.59	20.31	2.34%	-
Feb 12, 2026	20.12	20.12	20.12	20.12	19.85	-0.49%	-
Feb 11, 2026	20.22	20.22	20.22	20.22	19.95	-1.70%	-
Feb 10, 2026	20.57	20.57	20.57	20.57	20.29	-0.24%	-
Feb 9, 2026	20.62	20.62	20.62	20.62	20.34	-3.33%	-
Feb 6, 2026	21.33	21.33	21.33	21.33	21.04	-0.09%	-
Feb 5, 2026	21.35	21.35	21.35	21.35	21.06	-0.61%	-
Feb 4, 2026	21.48	21.48	21.48	21.48	21.19	2.04%	-