BIT:1HPE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	18.25	18.25	18.25	18.25	18.25	-1.14%	-
Mar 2, 2026	18.46	18.46	18.46	18.46	18.46	0.58%	-
Feb 27, 2026	18.19	18.19	18.19	18.35	18.35	3.64%	15
Feb 26, 2026	17.71	17.71	17.71	17.71	17.71	1.91%	-
Feb 25, 2026	17.28	17.28	17.28	17.38	17.38	1.45%	1
Feb 24, 2026	17.16	17.18	17.09	17.13	17.13	-0.61%	80
Feb 23, 2026	17.50	17.50	17.50	17.24	17.24	-5.17%	54
Feb 20, 2026	18.18	18.18	18.18	18.18	18.18	1.12%	-
Feb 19, 2026	17.97	17.97	17.97	17.97	17.97	-3.36%	-
Feb 18, 2026	18.50	18.50	18.50	18.60	18.60	-0.86%	27
Feb 17, 2026	18.76	18.76	18.76	18.76	18.76	-2.73%	-
Feb 16, 2026	19.09	19.09	19.09	19.29	19.29	0.40%	4
Feb 13, 2026	19.21	19.21	19.21	19.21	19.21	3.59%	-
Feb 12, 2026	19.76	19.76	19.76	18.54	18.54	-7.37%	24
Feb 11, 2026	20.02	20.02	20.02	20.02	20.02	-0.99%	-
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