BIT:1HRL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	21.15	21.15	21.15	21.15	21.15	-0.56%	-
Jun 16, 2026	21.51	21.51	21.51	21.27	21.27	0.61%	697
Jun 15, 2026	21.14	21.14	21.14	21.14	21.14	-0.24%	-
Jun 12, 2026	21.19	21.19	21.19	21.19	21.19	-0.42%	-
Jun 11, 2026	21.28	21.28	21.28	21.28	21.28	0.38%	-
Jun 10, 2026	21.20	21.20	21.20	21.20	21.20	2.27%	-
Jun 9, 2026	20.60	20.60	20.60	20.73	20.73	-0.10%	340
Jun 8, 2026	20.75	20.75	20.75	20.75	20.75	2.17%	-
Jun 5, 2026	20.31	20.31	20.31	20.31	20.31	2.50%	-
Jun 4, 2026	20.00	20.00	20.00	19.82	19.82	-2.10%	50
Jun 3, 2026	20.24	20.24	20.24	20.24	20.24	1.00%	-
Jun 2, 2026	20.04	20.04	20.04	20.04	20.04	0.35%	-
Jun 1, 2026	19.97	19.97	19.97	19.97	19.97	-1.63%	-
May 29, 2026	20.37	20.37	20.37	20.30	20.30	2.22%	200
May 28, 2026	19.86	19.86	19.86	19.86	19.86	9.48%	-
May 27, 2026	18.14	18.14	18.14	18.14	18.14	0.53%	-
May 26, 2026	18.05	18.05	18.05	18.05	18.05	0.50%	-
May 25, 2026	17.96	17.96	17.96	17.96	17.96	-1.78%	-
May 22, 2026	18.28	18.28	18.28	18.28	18.28	1.98%	-
May 21, 2026	17.93	17.93	17.93	17.93	17.93	0.76%	-
May 20, 2026	17.79	17.79	17.79	17.79	17.79	0.20%	-
May 19, 2026	17.76	17.76	17.76	17.76	17.76	2.10%	-
May 18, 2026	17.39	17.39	17.39	17.39	17.39	2.02%	-
May 15, 2026	17.05	17.05	17.05	17.05	17.05	-1.56%	-
May 14, 2026	17.32	17.32	17.32	17.32	17.32	2.03%	-
May 13, 2026	16.97	16.97	16.97	16.97	16.97	-1.45%	-
May 12, 2026	17.22	17.22	17.22	17.22	17.22	1.09%	-
May 11, 2026	16.96	16.96	16.96	17.04	17.04	-2.77%	92
May 8, 2026	17.52	17.52	17.52	17.52	17.52	-0.14%	-
May 7, 2026	17.55	17.55	17.55	17.55	17.55	-0.14%	-
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	0.14%	-
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%	-