BIT:1HPE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	20.22	20.22	20.22	20.22	20.22	0.25%	-
Feb 9, 2026	20.17	20.17	20.09	20.17	20.17	0.94%	146
Feb 6, 2026	19.83	19.83	19.83	19.98	19.98	5.25%	1,050
Feb 5, 2026	18.99	18.99	18.99	18.99	18.99	-1.29%	-
Feb 4, 2026	18.27	18.90	18.27	19.23	19.23	3.56%	160
Feb 3, 2026	18.78	18.78	18.64	18.57	18.57	0.27%	30
Feb 2, 2026	18.22	18.31	18.22	18.52	18.52	1.41%	20
Jan 30, 2026	18.26	18.26	18.26	18.26	18.26	0.83%	-
Jan 29, 2026	18.11	18.11	18.11	18.11	18.11	-0.36%	-
Jan 28, 2026	18.18	18.18	18.18	18.18	18.18	0.94%	-
Jan 27, 2026	18.01	18.01	18.01	18.01	18.01	0.89%	-
Jan 26, 2026	17.85	17.85	17.85	17.85	17.85	-0.42%	-
Jan 23, 2026	17.93	17.93	17.93	17.93	17.93	-3.71%	-
Jan 22, 2026	18.56	18.56	18.56	18.62	18.62	4.19%	50
Jan 21, 2026	17.59	17.87	17.59	17.87	17.87	2.42%	20
Jan 20, 2026	17.44	17.48	17.44	17.45	17.45	-3.36%	65
Jan 19, 2026	18.05	18.05	18.05	18.05	18.05	-3.84%	-
Jan 16, 2026	18.94	18.95	18.94	18.77	18.77	-2.50%	333
Jan 15, 2026	19.26	19.26	19.26	19.26	19.26	1.07%	-
Jan 14, 2026	19.05	19.05	19.05	19.05	19.05	-0.86%	-
Jan 13, 2026	19.03	19.22	19.03	19.22	19.22	1.01%	524
Jan 12, 2026	18.69	19.07	18.69	19.03	19.03	0.28%	984
Jan 9, 2026	18.97	18.97	18.97	18.97	18.97	0.12%	-
Jan 8, 2026	19.21	19.30	18.95	18.95	18.95	-2.68%	1,201
Jan 7, 2026	20.25	20.25	20.25	19.47	19.47	-5.93%	149
Jan 6, 2026	20.70	20.72	20.70	20.70	20.70	0.98%	541
Jan 5, 2026	20.50	20.50	20.50	20.50	20.50	-0.34%	-
Jan 2, 2026	20.57	20.57	20.57	20.57	20.57	-0.65%	-
Dec 30, 2025	20.71	20.71	20.71	20.71	20.71	0.19%	-
Dec 29, 2025	20.67	20.67	20.67	20.67	20.67	-1.60%	-
Dec 23, 2025	19.80	20.93	19.80	21.00	21.00	0.24%	250
Dec 22, 2025	20.95	20.95	20.95	20.95	20.95	0.36%	-
Dec 19, 2025	20.88	20.88	20.88	20.88	20.88	10.30%	-
Dec 18, 2025	18.93	18.93	18.93	18.93	18.93	-7.84%	-
Dec 17, 2025	20.88	20.88	20.88	20.54	20.42	0.51%	33
Dec 16, 2025	20.31	20.31	20.31	20.43	20.31	0.34%	-
Dec 15, 2025	19.77	20.42	19.77	20.36	20.24	-0.15%	610
Dec 12, 2025	20.60	20.60	20.60	20.39	20.27	-0.63%	33
Dec 11, 2025	21.40	21.40	20.53	20.52	20.40	-4.74%	1,020
Dec 10, 2025	21.42	21.42	21.42	21.54	21.41	2.25%	-
Dec 9, 2025	20.60	21.04	20.60	21.07	20.94	3.13%	281
Dec 8, 2025	19.84	19.84	19.84	20.43	20.31	3.91%	40
Dec 5, 2025	17.94	19.57	17.71	19.66	19.54	0.21%	3,720
Dec 4, 2025	19.24	19.24	19.24	19.61	19.50	3.62%	20
Dec 3, 2025	18.82	18.82	18.82	18.93	18.82	0.34%	-
Dec 2, 2025	19.01	19.01	19.01	18.86	18.75	0.53%	400
Dec 1, 2025	18.85	18.85	18.68	18.76	18.65	-0.23%	152
Nov 28, 2025	18.70	18.70	18.70	18.81	18.70	0.35%	-
Nov 27, 2025	18.63	18.63	18.63	18.74	18.63	1.40%	-
Nov 26, 2025	18.92	18.93	18.92	18.48	18.38	0.86%	1,000