HealthEquity, Inc. (HQY)
NASDAQ: HQY · Real-Time Price · USD
94.40
-2.51 (-2.59%)
At close: Jul 24, 2025, 4:00 PM
94.38
-0.02 (-0.02%)
After-hours: Jul 24, 2025, 4:10 PM EDT
HealthEquity Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 23, 2025 | 97.56 | 98.33 | 96.65 | 96.91 | 96.91 | -0.51% | 498,810 |
Jul 22, 2025 | 97.21 | 98.75 | 97.21 | 97.41 | 97.41 | 0.34% | 647,335 |
Jul 21, 2025 | 97.40 | 98.48 | 96.00 | 97.08 | 97.08 | -0.63% | 693,577 |
Jul 18, 2025 | 100.73 | 100.73 | 97.35 | 97.70 | 97.70 | -2.42% | 623,416 |
Jul 17, 2025 | 97.37 | 100.45 | 97.14 | 100.12 | 100.12 | 2.51% | 1,061,827 |
Jul 16, 2025 | 96.61 | 98.32 | 95.87 | 97.67 | 97.67 | 1.55% | 940,815 |
Jul 15, 2025 | 97.34 | 98.61 | 96.10 | 96.18 | 96.18 | -1.19% | 1,128,314 |
Jul 14, 2025 | 94.32 | 97.49 | 94.32 | 97.34 | 97.34 | 2.98% | 1,294,364 |
Jul 11, 2025 | 96.78 | 96.78 | 93.65 | 94.52 | 94.52 | -2.75% | 1,106,970 |
Jul 10, 2025 | 100.44 | 100.44 | 97.05 | 97.19 | 97.19 | -2.79% | 913,190 |
Jul 9, 2025 | 102.97 | 103.01 | 98.66 | 99.98 | 99.98 | -3.04% | 994,542 |
Jul 8, 2025 | 101.99 | 104.93 | 100.18 | 103.12 | 103.12 | 1.27% | 973,373 |
Jul 7, 2025 | 101.21 | 102.87 | 100.56 | 101.83 | 101.83 | -0.32% | 877,726 |
Jul 3, 2025 | 102.17 | 102.19 | 99.90 | 102.16 | 102.16 | 0.87% | 627,812 |
Jul 2, 2025 | 102.42 | 102.75 | 100.10 | 101.28 | 101.28 | -1.56% | 1,320,863 |
Jul 1, 2025 | 104.26 | 105.47 | 102.83 | 102.89 | 102.89 | -1.79% | 921,259 |
Jun 30, 2025 | 105.98 | 106.60 | 104.45 | 104.76 | 104.76 | -0.11% | 997,185 |
Jun 27, 2025 | 105.62 | 106.28 | 104.62 | 104.88 | 104.88 | 0.02% | 958,706 |
Jun 26, 2025 | 104.16 | 105.39 | 104.00 | 104.86 | 104.86 | 0.86% | 727,225 |
Jun 25, 2025 | 104.75 | 104.75 | 103.19 | 103.97 | 103.97 | -0.20% | 866,342 |
Jun 24, 2025 | 102.43 | 104.73 | 100.35 | 104.18 | 104.18 | 2.93% | 1,342,892 |
Jun 23, 2025 | 101.00 | 101.50 | 99.27 | 101.21 | 101.21 | -0.09% | 691,140 |
Jun 20, 2025 | 102.45 | 103.44 | 100.69 | 101.30 | 101.30 | -0.69% | 1,218,772 |
Jun 18, 2025 | 99.54 | 102.21 | 99.54 | 102.00 | 102.00 | 1.99% | 982,089 |
Jun 17, 2025 | 99.49 | 101.42 | 98.05 | 100.01 | 100.01 | -1.06% | 1,603,094 |
Jun 16, 2025 | 105.73 | 106.39 | 100.02 | 101.08 | 101.08 | -3.51% | 1,490,514 |
Jun 13, 2025 | 102.60 | 105.78 | 102.29 | 104.76 | 104.76 | 0.74% | 854,492 |
Jun 12, 2025 | 104.51 | 104.56 | 103.14 | 103.99 | 103.99 | -0.55% | 883,773 |
Jun 11, 2025 | 106.96 | 107.66 | 104.05 | 104.56 | 104.56 | -2.48% | 1,201,575 |
Jun 10, 2025 | 110.79 | 111.44 | 106.90 | 107.22 | 107.22 | -3.54% | 1,276,782 |
Jun 9, 2025 | 111.55 | 112.72 | 109.72 | 111.16 | 111.16 | -0.35% | 887,385 |
Jun 6, 2025 | 111.13 | 113.80 | 111.13 | 111.55 | 111.55 | -1.02% | 1,893,278 |
Jun 5, 2025 | 112.96 | 116.65 | 112.52 | 112.70 | 112.70 | -0.32% | 1,948,983 |
Jun 4, 2025 | 112.08 | 116.00 | 107.76 | 113.06 | 113.06 | 8.96% | 2,712,418 |
Jun 3, 2025 | 103.28 | 105.14 | 101.51 | 103.76 | 103.76 | 0.92% | 1,895,186 |
Jun 2, 2025 | 100.49 | 103.48 | 98.84 | 102.81 | 102.81 | 2.19% | 1,303,154 |
May 30, 2025 | 100.83 | 101.51 | 99.82 | 100.61 | 100.61 | -0.37% | 961,038 |
May 29, 2025 | 101.65 | 102.31 | 100.70 | 100.98 | 100.98 | -0.49% | 780,842 |
May 28, 2025 | 100.87 | 102.54 | 100.53 | 101.48 | 101.48 | 0.34% | 1,035,527 |
May 27, 2025 | 99.41 | 101.70 | 99.41 | 101.14 | 101.14 | 2.15% | 804,506 |
May 23, 2025 | 97.00 | 100.17 | 97.00 | 99.01 | 99.01 | -1.07% | 908,120 |
May 22, 2025 | 98.82 | 103.32 | 98.82 | 100.08 | 100.08 | 1.30% | 1,782,645 |
May 21, 2025 | 99.71 | 101.51 | 98.77 | 98.80 | 98.80 | -2.36% | 544,201 |
May 20, 2025 | 98.16 | 101.28 | 97.94 | 101.18 | 101.18 | 3.67% | 1,142,893 |
May 19, 2025 | 97.04 | 97.92 | 96.70 | 97.60 | 97.60 | -0.64% | 468,845 |
May 16, 2025 | 97.65 | 98.95 | 97.31 | 98.23 | 98.23 | 0.59% | 815,837 |
May 15, 2025 | 97.91 | 98.05 | 94.34 | 97.65 | 97.65 | -0.42% | 822,449 |
May 14, 2025 | 96.86 | 98.10 | 96.04 | 98.06 | 98.06 | 1.10% | 972,658 |
May 13, 2025 | 96.66 | 101.36 | 96.61 | 96.99 | 96.99 | 0.34% | 1,537,007 |
May 12, 2025 | 93.78 | 97.66 | 93.37 | 96.66 | 96.66 | 6.92% | 1,115,517 |