BIT:1HPQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	22.50	22.59	22.34	22.18	22.18	-2.68%	183
Jun 4, 2026	22.00	22.68	21.94	22.79	22.79	0.09%	465
Jun 3, 2026	24.00	24.00	22.50	22.77	22.77	-6.06%	388
Jun 2, 2026	25.13	25.60	24.28	24.24	24.24	-3.27%	723
Jun 1, 2026	24.51	25.68	23.40	25.06	25.06	6.96%	937
May 29, 2026	22.67	24.08	22.43	23.43	23.43	8.98%	2,654
May 28, 2026	21.52	22.69	21.50	21.50	21.50	0.28%	1,332
May 27, 2026	20.98	21.29	20.85	21.44	21.44	2.05%	1,286
May 26, 2026	22.20	22.20	21.20	21.01	21.01	-2.64%	969
May 25, 2026	22.69	22.69	21.55	21.58	21.58	-1.46%	1,202
May 22, 2026	20.59	21.75	20.59	21.90	21.90	20.30%	1,115
May 21, 2026	18.21	18.21	18.21	18.21	18.21	-0.36%	-
May 20, 2026	18.17	18.17	18.00	18.27	18.27	2.78%	195
May 19, 2026	17.78	17.78	17.78	17.78	17.78	-1.47%	-
May 18, 2026	18.04	18.04	18.04	18.04	18.04	1.61%	-
May 15, 2026	17.74	17.97	17.74	17.76	17.76	-1.42%	634
May 14, 2026	18.34	18.91	18.01	18.01	18.01	-0.94%	1,439
May 13, 2026	18.11	18.44	18.11	18.18	18.18	1.93%	749
May 12, 2026	18.57	18.57	18.03	17.84	17.84	-5.61%	194
May 11, 2026	19.30	20.02	18.67	18.90	18.90	1.89%	3,140
May 8, 2026	18.00	18.54	17.86	18.55	18.55	1.15%	1,928
May 7, 2026	18.00	18.34	18.00	18.34	18.34	1.80%	125
May 6, 2026	18.05	18.05	18.05	18.01	18.01	2.91%	25
May 5, 2026	17.50	17.50	17.50	17.50	17.50	-1.55%	-
May 4, 2026	17.89	17.89	17.89	17.78	17.78	0.79%	45
Apr 30, 2026	17.64	17.64	17.64	17.64	17.64	2.20%	-
Apr 29, 2026	17.26	17.26	17.26	17.26	17.26	1.86%	-
Apr 28, 2026	16.94	16.94	16.94	16.94	16.94	1.01%	-
Apr 27, 2026	17.02	17.02	17.02	16.77	16.77	-0.62%	300
Apr 24, 2026	17.33	17.33	16.88	16.88	16.88	-1.98%	838
Apr 23, 2026	17.55	17.55	17.55	17.22	17.22	-2.99%	28
Apr 22, 2026	18.32	18.32	17.77	17.75	17.75	-0.59%	306
Apr 21, 2026	16.80	17.80	16.74	17.85	17.85	5.72%	306
Apr 20, 2026	16.72	16.72	16.72	16.89	16.89	0.30%	250
Apr 17, 2026	16.85	16.85	16.85	16.84	16.84	0.63%	15
Apr 16, 2026	16.73	16.73	16.73	16.73	16.73	2.39%	-
Apr 15, 2026	16.34	16.34	16.34	16.34	16.34	2.16%	-
Apr 14, 2026	16.00	16.00	16.00	16.00	16.00	-2.32%	-
Apr 13, 2026	15.48	15.48	15.48	16.38	16.38	3.97%	60
Apr 10, 2026	16.00	16.00	16.00	15.75	15.75	0.86%	30
Apr 9, 2026	15.62	15.62	15.62	15.62	15.62	-1.70%	-
Apr 8, 2026	16.27	16.27	16.27	15.89	15.89	-1.27%	100
Apr 7, 2026	16.50	16.50	16.27	16.09	16.09	-3.84%	9