BIT:1HPQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	27.05	27.05	26.95	26.33	26.33	0.88%	144
Aug 13, 2026	25.73	26.49	25.70	26.10	26.10	5.33%	201
Aug 12, 2026	24.59	24.59	24.59	24.78	24.78	-1.82%	5
Aug 11, 2026	26.01	26.01	25.69	25.24	25.24	-2.92%	110
Aug 10, 2026	25.84	26.00	25.84	26.00	26.00	3.26%	963
Aug 7, 2026	24.72	25.01	24.44	25.18	25.18	2.11%	175
Aug 6, 2026	25.00	25.00	25.00	24.66	24.66	1.44%	28
Aug 5, 2026	24.80	24.80	24.53	24.31	24.31	0.70%	191
Aug 4, 2026	23.83	23.83	23.83	24.14	24.14	2.59%	19
Aug 3, 2026	23.89	24.57	23.63	23.53	23.53	0.13%	230
Jul 31, 2026	23.25	23.65	23.25	23.50	23.50	1.95%	105
Jul 30, 2026	24.39	24.39	23.04	23.05	23.05	-7.65%	346
Jul 29, 2026	24.51	25.00	24.51	24.96	24.96	1.88%	522
Jul 28, 2026	23.57	24.41	23.57	24.50	24.50	5.92%	170
Jul 27, 2026	22.89	23.18	22.89	23.13	23.13	2.21%	895
Jul 24, 2026	22.47	22.63	22.47	22.63	22.63	4.09%	275
Jul 23, 2026	22.00	22.28	22.00	21.74	21.74	-1.72%	86
Jul 22, 2026	22.16	22.16	22.16	22.12	22.12	2.65%	50
Jul 21, 2026	21.12	21.12	21.12	21.55	21.55	1.60%	399
Jul 20, 2026	21.21	21.21	21.21	21.21	21.21	-1.26%	-
Jul 17, 2026	21.35	21.35	21.35	21.48	21.48	4.42%	300
Jul 16, 2026	20.88	20.88	20.86	20.57	20.57	0.39%	1,999
Jul 15, 2026	21.37	21.75	21.37	20.49	20.49	-6.18%	276
Jul 14, 2026	21.79	22.26	21.57	21.84	21.84	2.06%	776
Jul 13, 2026	21.33	21.38	21.33	21.40	21.40	-1.06%	130
Jul 10, 2026	21.56	21.70	21.56	21.63	21.63	1.55%	175
Jul 9, 2026	20.63	21.30	20.39	21.30	21.30	5.03%	3,703
Jul 8, 2026	20.28	20.28	20.28	20.28	20.28	1.30%	-
Jul 7, 2026	19.89	19.89	19.89	20.02	20.02	1.37%	1
Jul 6, 2026	19.41	19.74	19.20	19.75	19.75	3.46%	176
Jul 3, 2026	19.09	19.09	19.09	19.09	19.09	-0.24%	-
Jul 2, 2026	19.14	19.14	19.14	19.14	19.14	-2.05%	-
Jul 1, 2026	19.15	19.15	19.11	19.54	19.54	1.14%	301
Jun 30, 2026	20.07	20.07	19.57	19.32	19.32	-2.23%	1,140
Jun 29, 2026	20.12	20.16	20.12	19.76	19.76	-1.67%	36
Jun 26, 2026	20.09	20.09	20.09	20.09	20.09	-1.33%	-
Jun 25, 2026	20.72	20.72	20.57	20.36	20.36	-0.83%	386
Jun 24, 2026	21.16	21.16	21.15	20.53	20.53	-1.82%	125
Jun 23, 2026	20.45	21.14	20.45	20.91	20.91	-1.04%	592
Jun 22, 2026	20.28	21.13	20.28	21.13	21.13	1.93%	602
Jun 19, 2026	20.65	20.65	20.65	20.73	20.73	1.57%	100
Jun 18, 2026	20.41	20.41	20.41	20.41	20.41	0.99%	-
Jun 17, 2026	20.21	20.21	20.21	20.21	20.21	-3.39%	-
Jun 16, 2026	21.11	22.29	21.11	20.92	20.92	-2.97%	5,004
Jun 15, 2026	22.20	22.20	21.57	21.56	21.56	-1.24%	2,229
Jun 12, 2026	21.19	21.78	21.19	21.83	21.83	2.10%	249
Jun 11, 2026	21.42	21.42	21.42	21.38	21.38	-1.34%	65
Jun 10, 2026	21.20	21.20	21.05	21.67	21.67	-2.91%	267
Jun 9, 2026	20.90	21.70	20.75	22.32	22.32	2.34%	262
Jun 8, 2026	22.13	22.13	21.59	21.81	21.81	-1.67%	523