BIT:1HPE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	51.90	52.26	49.90	51.06	51.06	-4.13%	1,843
Aug 13, 2026	51.70	54.08	51.70	53.26	53.26	9.16%	1,561
Aug 12, 2026	47.88	48.83	47.88	48.79	48.79	3.00%	1,618
Aug 11, 2026	47.97	47.97	46.00	47.37	47.37	-1.09%	1,372
Aug 10, 2026	46.58	48.90	46.58	47.89	47.89	5.51%	1,677
Aug 7, 2026	46.01	46.35	46.01	45.39	45.39	-1.22%	167
Aug 6, 2026	46.00	46.00	43.96	45.95	45.95	0.13%	1,623
Aug 5, 2026	45.56	46.80	45.55	45.89	45.89	1.71%	752
Aug 4, 2026	45.59	46.00	43.93	45.12	45.12	6.04%	1,015
Aug 3, 2026	42.55	42.55	42.55	42.55	42.55	3.53%	-
Jul 31, 2026	41.10	41.10	41.10	41.10	41.10	1.03%	-
Jul 30, 2026	39.15	40.68	39.08	40.68	40.68	2.91%	215
Jul 29, 2026	40.15	40.16	39.78	39.53	39.53	0.61%	1,167
Jul 28, 2026	41.21	41.21	41.04	39.29	39.29	-4.66%	113
Jul 27, 2026	42.77	43.23	41.05	41.21	41.21	-2.46%	348
Jul 24, 2026	41.91	42.62	41.91	42.25	42.25	-0.14%	429
Jul 23, 2026	42.24	42.51	41.70	42.31	42.31	-1.83%	889
Jul 22, 2026	41.93	43.16	41.55	43.10	43.10	5.66%	1,234
Jul 21, 2026	39.59	40.64	39.59	40.79	40.79	1.29%	414
Jul 20, 2026	40.79	40.79	40.03	40.27	40.27	1.59%	78
Jul 17, 2026	38.77	38.77	38.77	39.64	39.64	-1.56%	24
Jul 16, 2026	41.29	41.29	40.28	40.27	40.27	-1.54%	354
Jul 15, 2026	44.26	44.26	41.05	40.90	40.90	-6.08%	672
Jul 14, 2026	42.85	43.47	42.85	43.55	43.55	4.06%	380
Jul 13, 2026	41.39	42.03	41.31	41.85	41.85	-2.81%	449
Jul 10, 2026	42.52	44.24	42.52	43.06	43.06	3.21%	379
Jul 9, 2026	39.34	41.72	39.34	41.72	41.72	8.59%	666
Jul 8, 2026	38.19	38.44	38.11	38.42	38.42	1.08%	370
Jul 7, 2026	37.55	38.01	37.55	38.01	38.01	0.11%	354
Jul 6, 2026	36.31	38.20	36.18	37.97	37.97	4.20%	1,051
Jul 3, 2026	36.31	36.44	36.31	36.44	36.44	-0.36%	22
Jul 2, 2026	37.65	38.51	36.36	36.57	36.57	-5.21%	1,079
Jul 1, 2026	39.50	39.50	39.50	38.58	38.58	0.55%	10
Jun 30, 2026	39.00	39.00	38.33	38.37	38.37	0.55%	422
Jun 29, 2026	38.75	38.75	37.91	38.16	38.16	0.63%	207
Jun 26, 2026	40.34	40.34	38.40	37.92	37.92	-7.89%	247
Jun 25, 2026	43.44	43.44	40.86	41.17	41.17	-5.55%	948
Jun 24, 2026	43.09	44.18	42.90	43.59	43.59	3.42%	630
Jun 23, 2026	40.49	42.15	40.49	42.15	42.15	-0.85%	864
Jun 22, 2026	41.81	42.70	41.73	42.51	42.51	2.86%	2,292
Jun 19, 2026	40.98	40.98	40.86	41.33	41.33	-0.79%	51
Jun 18, 2026	42.71	43.01	41.33	41.66	41.66	-3.56%	762
Jun 17, 2026	41.99	43.24	41.99	43.20	43.20	3.00%	1,345
Jun 16, 2026	42.05	42.95	41.90	41.94	41.94	0.10%	1,895
Jun 15, 2026	42.83	43.03	41.73	41.90	41.90	-1.89%	205
Jun 12, 2026	41.61	41.61	40.71	42.83	42.71	9.23%	21
Jun 11, 2026	39.51	40.28	39.51	39.21	39.10	-1.95%	170
Jun 10, 2026	40.13	41.15	39.91	39.99	39.88	-2.51%	1,796
Jun 9, 2026	43.37	43.75	41.02	41.02	40.90	-6.20%	307
Jun 8, 2026	42.31	43.73	41.97	43.73	43.60	0.81%	1,502