BIT:1HPE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	28.18	28.34	27.61	28.26	28.18	-0.42%	1,308
May 15, 2026	28.55	28.55	28.50	28.38	28.30	-4.12%	154
May 14, 2026	28.63	29.00	28.22	29.60	29.51	12.38%	1,988
May 13, 2026	25.78	26.00	25.78	26.34	26.26	4.23%	68
May 12, 2026	26.27	26.27	26.27	25.27	25.20	-4.46%	6
May 11, 2026	26.59	26.89	26.48	26.45	26.37	3.32%	822
May 8, 2026	25.60	25.60	25.60	25.60	25.53	1.15%	-
May 7, 2026	25.72	25.72	25.72	25.31	25.24	-0.67%	56
May 6, 2026	26.13	26.13	25.48	25.48	25.41	1.03%	110
May 5, 2026	24.87	24.87	24.87	25.22	25.15	2.44%	60
May 4, 2026	24.76	24.76	24.76	24.62	24.55	2.03%	60
Apr 30, 2026	24.13	24.13	24.13	24.13	24.06	1.00%	-
Apr 29, 2026	23.94	23.94	23.94	23.89	23.82	1.79%	10
Apr 28, 2026	23.47	23.47	23.47	23.47	23.40	-3.22%	-
Apr 27, 2026	23.91	23.91	23.91	24.25	24.18	0.54%	400
Apr 24, 2026	24.12	24.12	24.12	24.12	24.05	0.33%	-
Apr 23, 2026	24.04	24.04	24.04	24.04	23.97	-1.48%	-
Apr 22, 2026	24.80	24.80	24.80	24.40	24.33	-0.93%	6
Apr 21, 2026	23.63	24.84	22.82	24.63	24.56	5.21%	760
Apr 20, 2026	22.19	23.26	22.18	23.41	23.34	5.69%	720
Apr 17, 2026	22.15	22.15	22.15	22.15	22.09	2.03%	-
Apr 16, 2026	21.71	21.71	21.71	21.71	21.65	4.78%	-
Apr 15, 2026	20.66	20.66	20.66	20.72	20.66	1.02%	5
Apr 14, 2026	20.51	20.51	20.51	20.51	20.45	-3.93%	-
Apr 13, 2026	21.14	21.14	21.14	21.35	21.29	1.57%	3
Apr 10, 2026	20.91	20.91	20.82	21.02	20.96	-	493
Apr 9, 2026	21.14	21.14	21.14	21.02	20.96	-1.08%	3
Apr 8, 2026	21.25	21.25	21.25	21.25	21.19	1.00%	-
Apr 7, 2026	21.04	21.04	21.04	21.04	20.98	-1.29%	-