BIT:1HPE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	45.06	45.64	43.46	43.38	43.26	-4.83%	3,706
Jun 4, 2026	46.39	46.39	44.95	45.58	45.45	-4.66%	2,232
Jun 3, 2026	47.35	47.90	45.80	47.81	47.67	-3.69%	10,056
Jun 2, 2026	52.08	53.80	49.50	49.64	49.50	27.35%	13,157
Jun 1, 2026	39.37	40.06	37.57	38.98	38.87	3.34%	8,256
May 29, 2026	40.73	40.88	35.74	37.72	37.61	17.18%	2,562
May 28, 2026	31.92	31.92	31.92	32.19	32.10	1.00%	3
May 27, 2026	32.92	32.99	31.87	31.87	31.78	-2.75%	1,014
May 26, 2026	32.27	32.27	32.27	32.77	32.68	-0.91%	390
May 25, 2026	33.14	33.36	33.14	33.07	32.97	3.44%	524
May 22, 2026	29.62	32.03	29.61	31.97	31.88	11.55%	1,413
May 21, 2026	29.00	29.00	28.87	28.66	28.58	-0.83%	103
May 20, 2026	28.29	28.29	28.29	28.90	28.82	3.29%	60
May 19, 2026	28.05	28.05	27.77	27.98	27.90	-0.99%	116