BIT:HITC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	15.44	15.44	15.39	15.39	15.39	1.53%	3,434
May 28, 2026	15.15	15.15	15.15	15.15	15.15	-0.64%	-
May 27, 2026	15.30	15.32	15.28	15.25	15.25	-0.21%	553
May 26, 2026	15.37	15.42	15.32	15.28	15.28	-0.78%	777
May 25, 2026	15.35	15.51	15.34	15.40	15.40	0.67%	4,180
May 22, 2026	15.22	15.30	15.22	15.30	15.30	1.46%	30
May 21, 2026	15.11	15.17	15.11	15.08	15.08	-0.92%	13,039
May 20, 2026	15.17	15.25	15.08	15.22	15.22	1.01%	2,420
May 19, 2026	15.06	15.06	15.06	15.07	15.07	1.28%	4,452
May 18, 2026	14.88	14.90	14.88	14.88	14.88	1.35%	1,688
May 15, 2026	14.82	14.82	14.68	14.68	14.68	0.48%	686
May 14, 2026	14.44	14.61	14.44	14.61	14.61	0.98%	2,711
May 13, 2026	14.54	14.57	14.47	14.47	14.47	0.47%	2,041
May 12, 2026	14.58	14.58	14.45	14.40	14.40	-3.38%	1,549
May 11, 2026	15.04	15.04	14.86	14.91	14.91	-1.65%	739
May 8, 2026	15.19	15.21	15.13	15.16	15.16	0.28%	728
May 7, 2026	15.11	15.21	15.11	15.11	15.11	-0.79%	2,102
May 6, 2026	15.04	15.24	15.04	15.23	15.23	1.41%	1,939
May 5, 2026	14.90	15.23	14.90	15.02	15.02	1.36%	1,875
May 4, 2026	14.95	14.95	14.80	14.82	14.82	-1.84%	79
Apr 30, 2026	15.07	15.07	15.07	15.10	15.10	0.52%	200
Apr 29, 2026	15.02	15.02	15.02	15.02	15.02	0.58%	-
Apr 28, 2026	14.99	15.00	14.99	14.93	14.93	-0.39%	1,337
Apr 27, 2026	15.01	15.04	14.96	14.99	14.99	0.83%	13,479
Apr 24, 2026	14.84	14.84	14.84	14.87	14.87	-2.80%	11
Apr 23, 2026	15.37	15.37	15.25	15.30	15.30	-0.48%	4,934
Apr 22, 2026	15.27	15.37	15.27	15.37	15.37	-1.58%	1,839
Apr 21, 2026	15.82	15.83	15.64	15.62	15.62	-1.13%	8,048
Apr 20, 2026	15.77	15.81	15.69	15.79	15.79	-2.16%	2,372
Apr 17, 2026	16.18	16.18	16.14	16.14	16.14	2.58%	187
Apr 16, 2026	15.63	15.72	15.63	15.74	15.74	0.60%	3,636
Apr 15, 2026	15.65	15.65	15.65	15.64	15.64	0.49%	323
Apr 14, 2026	15.54	15.57	15.54	15.57	15.57	0.71%	1,038
Apr 13, 2026	15.49	15.49	15.40	15.46	15.46	-0.44%	1,352
Apr 10, 2026	15.54	15.54	15.54	15.52	15.52	-1.53%	6,346
Apr 9, 2026	15.74	15.83	15.70	15.77	15.77	-0.16%	3,390
Apr 8, 2026	15.80	15.80	15.80	15.79	15.79	1.81%	865
Apr 7, 2026	15.49	15.62	15.45	15.51	15.51	1.81%	833
Apr 2, 2026	15.04	15.24	15.04	15.24	15.24	1.60%	711
Apr 1, 2026	14.94	15.03	14.94	15.00	15.00	1.68%	1,670
Mar 31, 2026	14.78	14.84	14.77	14.75	14.75	0.07%	2,149
Mar 30, 2026	14.69	14.74	14.69	14.74	14.74	-0.42%	1,869
Mar 27, 2026	14.83	14.83	14.83	14.80	14.80	-0.90%	1,500
Mar 26, 2026	15.00	15.00	14.95	14.93	14.93	-0.82%	1,354
Mar 25, 2026	15.02	15.02	15.02	15.06	15.06	1.35%	66
Mar 24, 2026	14.89	14.89	14.89	14.86	14.86	-0.99%	60
Mar 23, 2026	15.23	15.23	15.01	15.01	15.01	1.26%	63
Mar 20, 2026	14.90	14.90	14.89	14.82	14.82	-0.47%	55
Mar 19, 2026	15.08	15.08	14.91	14.89	14.89	-1.95%	4,462
Mar 18, 2026	15.38	15.38	15.18	15.19	15.19	0.81%	2,101