BIT:1HPE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	2.31%	-
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
Mar 13, 2026	18.84	18.84	18.84	18.84	18.72	1.03%	-
Mar 12, 2026	18.53	18.72	18.53	18.65	18.53	-0.19%	290
Mar 11, 2026	18.72	18.72	18.72	18.68	18.56	0.38%	100
Mar 10, 2026	18.61	18.61	18.61	18.61	18.49	1.65%	-
Mar 9, 2026	18.31	18.31	18.31	18.31	18.19	0.79%	-
Mar 6, 2026	18.12	18.12	18.12	18.17	18.05	-2.55%	40
Mar 5, 2026	18.64	18.64	18.64	18.64	18.52	0.06%	-
Mar 4, 2026	18.63	18.63	18.63	18.63	18.51	2.08%	-
Mar 3, 2026	18.25	18.25	18.25	18.25	18.13	-1.14%	-
Mar 2, 2026	18.46	18.46	18.46	18.46	18.34	0.58%	-
Feb 27, 2026	18.19	18.19	18.19	18.35	18.24	3.64%	15
Feb 26, 2026	17.71	17.71	17.71	17.71	17.60	1.91%	-
Feb 25, 2026	17.28	17.28	17.28	17.38	17.27	1.45%	1
Feb 24, 2026	17.16	17.18	17.09	17.13	17.02	-0.61%	80
Feb 23, 2026	17.50	17.50	17.50	17.24	17.12	-5.17%	54
Feb 20, 2026	18.18	18.18	18.18	18.18	18.06	1.12%	-
Feb 19, 2026	17.97	17.97	17.97	17.97	17.86	-3.36%	-
Feb 18, 2026	18.50	18.50	18.50	18.60	18.48	-0.86%	27
Feb 17, 2026	18.76	18.76	18.76	18.76	18.64	-2.73%	-
Feb 16, 2026	19.09	19.09	19.09	19.29	19.16	0.40%	4
Feb 13, 2026	19.21	19.21	19.21	19.21	19.09	3.59%	-
Feb 12, 2026	19.76	19.76	19.76	18.54	18.42	-7.37%	24
Feb 11, 2026	20.02	20.02	20.02	20.02	19.89	-0.99%	-
Feb 10, 2026	20.22	20.22	20.22	20.22	20.09	0.25%	-
Feb 9, 2026	20.17	20.17	20.09	20.17	20.04	0.94%	146
Feb 6, 2026	19.83	19.83	19.83	19.98	19.85	5.25%	1,050
Feb 5, 2026	18.99	18.99	18.99	18.99	18.86	-1.29%	-
Feb 4, 2026	18.27	18.90	18.27	19.23	19.11	3.56%	160