BIT:1HRL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 26, 2026	23.30	23.30	23.30	23.30	23.02	2.28%	-
Jun 25, 2026	22.78	22.78	22.78	22.78	22.51	1.79%	-
Jun 24, 2026	22.37	22.37	22.37	22.38	22.11	3.32%	264
Jun 23, 2026	21.66	21.66	21.66	21.66	21.40	1.74%	-
Jun 22, 2026	21.29	21.29	21.29	21.29	21.03	1.53%	-
Jun 19, 2026	20.97	20.97	20.97	20.97	20.72	-0.71%	-
Jun 18, 2026	21.12	21.12	21.12	21.12	20.87	-0.14%	-
Jun 17, 2026	21.15	21.15	21.15	21.15	20.90	-0.56%	-
Jun 16, 2026	21.51	21.51	21.51	21.27	21.01	0.61%	697
Jun 15, 2026	21.14	21.14	21.14	21.14	20.89	-0.24%	-
Jun 12, 2026	21.19	21.19	21.19	21.19	20.93	-0.42%	-
Jun 11, 2026	21.28	21.28	21.28	21.28	21.02	0.38%	-
Jun 10, 2026	21.20	21.20	21.20	21.20	20.94	2.27%	-
Jun 9, 2026	20.60	20.60	20.60	20.73	20.48	-0.10%	340
Jun 8, 2026	20.75	20.75	20.75	20.75	20.50	2.17%	-
Jun 5, 2026	20.31	20.31	20.31	20.31	20.07	2.50%	-
Jun 4, 2026	20.00	20.00	20.00	19.82	19.58	-2.10%	50
Jun 3, 2026	20.24	20.24	20.24	20.24	20.00	1.00%	-
Jun 2, 2026	20.04	20.04	20.04	20.04	19.80	0.35%	-
Jun 1, 2026	19.97	19.97	19.97	19.97	19.73	-1.63%	-
May 29, 2026	20.37	20.37	20.37	20.30	20.06	2.22%	200
May 28, 2026	19.86	19.86	19.86	19.86	19.62	9.48%	-
May 27, 2026	18.14	18.14	18.14	18.14	17.92	0.53%	-
May 26, 2026	18.05	18.05	18.05	18.05	17.83	0.50%	-
May 25, 2026	17.96	17.96	17.96	17.96	17.74	-1.78%	-
May 22, 2026	18.28	18.28	18.28	18.28	18.06	1.98%	-
May 21, 2026	17.93	17.93	17.93	17.93	17.71	0.76%	-
May 20, 2026	17.79	17.79	17.79	17.79	17.58	0.20%	-
May 19, 2026	17.76	17.76	17.76	17.76	17.54	2.10%	-