BIT:1HPE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	46.44	47.00	45.23	45.23	45.23	8.78%	2,128
Sep 3, 2026	42.13	43.47	39.63	41.58	41.58	-4.52%	4,873
Sep 2, 2026	46.43	46.43	43.24	43.55	43.55	-1.36%	2,737
Sep 1, 2026	44.00	44.00	43.98	44.15	44.15	-2.19%	62
Aug 31, 2026	45.14	45.14	45.14	45.14	45.14	-2.19%	-
Aug 28, 2026	47.06	47.06	46.15	46.15	46.15	-2.20%	40
Aug 27, 2026	48.13	48.85	46.98	47.19	47.19	1.88%	625
Aug 26, 2026	45.63	46.48	45.60	46.32	46.32	-0.26%	507
Aug 25, 2026	45.67	46.19	45.57	46.44	46.44	4.27%	109
Aug 24, 2026	45.02	45.52	45.02	44.54	44.54	-3.36%	133
Aug 21, 2026	45.69	45.69	45.40	46.09	46.09	0.88%	469
Aug 20, 2026	45.01	45.99	44.39	45.69	45.69	-0.13%	468
Aug 19, 2026	47.98	48.04	44.58	45.75	45.75	-4.35%	1,044
Aug 18, 2026	48.21	49.63	47.54	47.83	47.83	-4.91%	1,184
Aug 17, 2026	51.10	51.10	49.45	50.30	50.30	-1.49%	357
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