BIT:1HPE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	32.92	32.95	32.92	32.95	-	0.55%	1,533
May 26, 2026	32.27	32.27	32.27	32.77	32.77	-0.91%	390
May 25, 2026	33.14	33.36	33.14	33.07	33.07	3.44%	524
May 22, 2026	29.62	32.03	29.61	31.97	31.97	11.55%	1,413
May 21, 2026	29.00	29.00	28.87	28.66	28.66	-0.83%	103
May 20, 2026	28.29	28.29	28.29	28.90	28.90	3.29%	60
May 19, 2026	28.05	28.05	27.77	27.98	27.98	-0.99%	116
May 18, 2026	28.18	28.34	27.61	28.26	28.26	-0.42%	1,308
May 15, 2026	28.55	28.55	28.50	28.38	28.38	-4.12%	154
May 14, 2026	28.63	29.00	28.22	29.60	29.60	12.38%	1,988
May 13, 2026	25.78	26.00	25.78	26.34	26.34	4.23%	68
May 12, 2026	26.27	26.27	26.27	25.27	25.27	-4.46%	6
May 11, 2026	26.59	26.89	26.48	26.45	26.45	3.32%	822
May 8, 2026	25.60	25.60	25.60	25.60	25.60	1.15%	-
May 7, 2026	25.72	25.72	25.72	25.31	25.31	-0.67%	56
May 6, 2026	26.13	26.13	25.48	25.48	25.48	1.03%	110
May 5, 2026	24.87	24.87	24.87	25.22	25.22	2.44%	60
May 4, 2026	24.76	24.76	24.76	24.62	24.62	2.03%	60
Apr 30, 2026	24.13	24.13	24.13	24.13	24.13	1.00%	-
Apr 29, 2026	23.94	23.94	23.94	23.89	23.89	1.79%	10
Apr 28, 2026	23.47	23.47	23.47	23.47	23.47	-3.22%	-
Apr 27, 2026	23.91	23.91	23.91	24.25	24.25	0.54%	400
Apr 24, 2026	24.12	24.12	24.12	24.12	24.12	0.33%	-
Apr 23, 2026	24.04	24.04	24.04	24.04	24.04	-1.48%	-
Apr 22, 2026	24.80	24.80	24.80	24.40	24.40	-0.93%	6
Apr 21, 2026	23.63	24.84	22.82	24.63	24.63	5.21%	760
Apr 20, 2026	22.19	23.26	22.18	23.41	23.41	5.69%	720
Apr 17, 2026	22.15	22.15	22.15	22.15	22.15	2.03%	-
Apr 16, 2026	21.71	21.71	21.71	21.71	21.71	4.78%	-
Apr 15, 2026	20.66	20.66	20.66	20.72	20.72	1.02%	5
Apr 14, 2026	20.51	20.51	20.51	20.51	20.51	-3.93%	-
Apr 13, 2026	21.14	21.14	21.14	21.35	21.35	1.57%	3
Apr 10, 2026	20.91	20.91	20.82	21.02	21.02	-	493
Apr 9, 2026	21.14	21.14	21.14	21.02	21.02	-1.08%	3
Apr 8, 2026	21.25	21.25	21.25	21.25	21.25	1.00%	-
Apr 7, 2026	21.04	21.04	21.04	21.04	21.04	-1.29%	-
Apr 2, 2026	21.32	21.32	21.32	21.32	21.32	2.77%	-
Apr 1, 2026	20.67	20.67	20.67	20.74	20.74	5.28%	261
Mar 31, 2026	19.70	19.70	19.70	19.70	19.70	-3.76%	-
Mar 30, 2026	20.47	20.47	20.47	20.47	20.47	-2.41%	-
Mar 27, 2026	21.52	21.52	21.52	20.98	20.98	-3.65%	27
Mar 26, 2026	21.85	22.00	21.31	21.77	21.77	-2.99%	534
Mar 25, 2026	21.05	22.44	21.05	22.44	22.44	12.30%	225
Mar 24, 2026	19.98	19.98	19.98	19.98	19.98	2.47%	-
Mar 23, 2026	19.50	19.50	19.50	19.50	19.50	2.97%	-
Mar 20, 2026	19.37	19.37	19.06	19.06	18.94	0.87%	55
Mar 19, 2026	18.90	18.90	18.90	18.90	18.77	-0.33%	-
Mar 18, 2026	18.96	18.96	18.96	18.96	18.84	-0.81%	-
Mar 17, 2026	19.11	19.11	19.11	19.11	18.99	0.87%	-
Mar 16, 2026	19.00	19.00	19.00	18.95	18.83	0.58%	15