BIT:1HPQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	16.73	16.73	16.73	16.73	16.73	3.49%	-
Apr 1, 2026	16.55	16.55	16.55	16.17	16.17	-1.37%	1
Mar 31, 2026	16.39	16.39	16.39	16.39	16.39	-2.48%	-
Mar 30, 2026	16.90	16.90	16.89	16.81	16.81	-0.05%	11
Mar 27, 2026	16.96	16.96	16.96	16.82	16.82	-2.07%	138
Mar 26, 2026	16.22	16.22	16.22	17.17	17.17	0.32%	120
Mar 25, 2026	17.12	17.12	17.12	17.12	17.12	3.78%	-
Mar 24, 2026	16.49	16.49	16.49	16.49	16.49	4.12%	-
Mar 23, 2026	15.84	15.84	15.84	15.84	15.84	0.14%	-
Mar 20, 2026	15.82	15.82	15.82	15.82	15.82	-2.10%	-
Mar 19, 2026	15.26	15.26	15.26	16.16	16.16	-0.17%	101
Mar 18, 2026	16.82	16.82	16.82	16.19	16.19	-0.70%	400
Mar 17, 2026	16.30	16.30	16.30	16.30	16.30	0.94%	-
Mar 16, 2026	16.01	17.17	15.60	16.15	16.15	-1.50%	262
Mar 13, 2026	16.40	16.40	16.40	16.40	16.40	-0.65%	-
Mar 12, 2026	16.50	16.50	16.50	16.50	16.50	2.60%	-
Mar 11, 2026	16.10	16.10	16.10	16.09	16.09	-0.22%	120
Mar 10, 2026	17.04	17.04	17.04	16.12	16.12	-0.42%	120
Mar 9, 2026	16.24	16.24	16.24	16.19	16.19	-2.58%	2
Mar 6, 2026	16.82	16.82	16.60	16.62	16.62	-0.19%	201
Mar 5, 2026	16.30	16.80	16.30	16.65	16.65	1.77%	120
Mar 4, 2026	16.20	16.38	16.20	16.36	16.36	0.45%	275
Mar 3, 2026	16.21	16.21	16.21	16.29	16.29	1.75%	15
Mar 2, 2026	16.10	16.10	16.10	16.01	16.01	0.30%	1,000
Feb 27, 2026	16.07	16.07	15.90	15.96	15.96	0.34%	1,220
Feb 26, 2026	15.62	16.22	15.47	15.90	15.90	1.81%	1,930
Feb 25, 2026	14.73	15.45	14.53	15.62	15.62	-0.33%	3,155
Feb 24, 2026	15.75	15.75	15.75	15.67	15.67	1.17%	1,400
Feb 23, 2026	15.57	15.57	15.57	15.49	15.49	0.77%	65
Feb 20, 2026	15.58	15.75	15.57	15.37	15.37	-1.08%	369
Feb 19, 2026	15.54	15.54	15.54	15.54	15.54	-1.43%	-
Feb 18, 2026	15.70	15.70	15.60	15.77	15.77	-0.59%	140
Feb 17, 2026	16.06	16.06	16.06	15.86	15.86	-2.88%	500
Feb 16, 2026	16.33	16.33	16.33	16.33	16.33	-1.31%	-
Feb 13, 2026	16.05	16.05	16.01	16.55	16.55	5.82%	361
Feb 12, 2026	16.03	16.03	16.00	15.64	15.64	-6.00%	95
Feb 11, 2026	16.93	16.93	16.70	16.64	16.64	-2.80%	1,100
Feb 10, 2026	16.50	16.50	16.50	17.12	17.12	5.07%	100
Feb 9, 2026	16.76	16.76	16.18	16.29	16.29	-2.80%	377
Feb 6, 2026	16.18	16.80	16.13	16.76	16.76	4.06%	1,086
Feb 5, 2026	16.91	16.91	16.18	16.11	16.11	-5.94%	113