BIT:1HPE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	56.90	56.92	55.92	56.20	56.20	2.26%	420
Sep 24, 2026	54.26	55.50	53.68	54.96	54.96	-0.47%	1,512
Sep 23, 2026	53.44	55.00	53.44	55.22	55.22	3.80%	526
Sep 22, 2026	53.38	54.68	53.20	53.20	53.20	0.08%	463
Sep 21, 2026	54.22	55.40	52.84	53.16	53.16	0.49%	1,178
Sep 18, 2026	53.84	54.04	52.46	52.90	52.90	-0.75%	1,804
Sep 17, 2026	49.82	53.82	49.82	53.30	53.30	7.68%	1,065
Sep 16, 2026	51.50	52.68	51.50	49.50	49.50	-0.11%	116
Sep 15, 2026	47.97	49.68	47.97	49.68	49.56	1.85%	482
Sep 14, 2026	51.08	51.08	48.00	48.78	48.66	-5.98%	1,981
Sep 11, 2026	47.91	53.18	47.91	51.88	51.75	6.79%	1,710
Sep 10, 2026	50.70	50.70	48.20	48.58	48.46	-0.96%	627
Sep 9, 2026	47.86	49.85	47.60	49.05	48.93	4.01%	3,149
Sep 8, 2026	44.36	47.30	44.36	47.16	47.04	6.55%	70
Sep 7, 2026	45.44	45.44	44.42	44.26	44.15	-2.14%	30
Sep 4, 2026	46.44	47.00	45.23	45.23	45.12	8.78%	2,128
Sep 3, 2026	42.13	43.47	39.63	41.58	41.48	-4.52%	4,873
Sep 2, 2026	46.43	46.43	43.24	43.55	43.44	-1.36%	2,737
Sep 1, 2026	44.00	44.00	43.98	44.15	44.04	-2.19%	62
Aug 31, 2026	45.14	45.14	45.14	45.14	45.03	-2.19%	-
Aug 28, 2026	47.06	47.06	46.15	46.15	46.04	-2.20%	40
Aug 27, 2026	48.13	48.85	46.98	47.19	47.07	1.88%	625
Aug 26, 2026	45.63	46.48	45.60	46.32	46.20	-0.26%	507
Aug 25, 2026	45.67	46.19	45.57	46.44	46.32	4.27%	109
Aug 24, 2026	45.02	45.52	45.02	44.54	44.43	-3.36%	133
Aug 21, 2026	45.69	45.69	45.40	46.09	45.98	0.88%	469
Aug 20, 2026	45.01	45.99	44.39	45.69	45.58	-0.13%	468
Aug 19, 2026	47.98	48.04	44.58	45.75	45.64	-4.35%	1,044
Aug 18, 2026	48.21	49.63	47.54	47.83	47.71	-4.91%	1,184
Aug 17, 2026	51.10	51.10	49.45	50.30	50.18	-1.49%	357
Aug 14, 2026	51.90	52.26	49.90	51.06	50.93	-4.13%	1,843
Aug 13, 2026	51.70	54.08	51.70	53.26	53.13	9.16%	1,561
Aug 12, 2026	47.88	48.83	47.88	48.79	48.67	3.00%	1,618
Aug 11, 2026	47.97	47.97	46.00	47.37	47.25	-1.09%	1,372
Aug 10, 2026	46.58	48.90	46.58	47.89	47.77	5.51%	1,677
Aug 7, 2026	46.01	46.35	46.01	45.39	45.28	-1.22%	167
Aug 6, 2026	46.00	46.00	43.96	45.95	45.84	0.13%	1,623
Aug 5, 2026	45.56	46.80	45.55	45.89	45.78	1.71%	752
Aug 4, 2026	45.59	46.00	43.93	45.12	45.01	6.04%	1,015
Aug 3, 2026	42.55	42.55	42.55	42.55	42.44	3.53%	-
Jul 31, 2026	41.10	41.10	41.10	41.10	41.00	1.03%	-
Jul 30, 2026	39.15	40.68	39.08	40.68	40.58	2.91%	215
Jul 29, 2026	40.15	40.16	39.78	39.53	39.43	0.61%	1,167
Jul 28, 2026	41.21	41.21	41.04	39.29	39.19	-4.66%	113
Jul 27, 2026	42.77	43.23	41.05	41.21	41.11	-2.46%	348
Jul 24, 2026	41.91	42.62	41.91	42.25	42.15	-0.14%	429
Jul 23, 2026	42.24	42.51	41.70	42.31	42.20	-1.83%	889
Jul 22, 2026	41.93	43.16	41.55	43.10	42.99	5.66%	1,234
Jul 21, 2026	39.59	40.64	39.59	40.79	40.69	1.29%	414
Jul 20, 2026	40.79	40.79	40.03	40.27	40.17	1.59%	78