HealthEquity, Inc. (HQY)
NASDAQ: HQY · Real-Time Price · USD
100.20
-0.07 (-0.07%)
Nov 12, 2024, 4:00 PM EST - Market closed
HealthEquity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2024 | 99.78 | 101.17 | 99.54 | 100.20 | 100.20 | -0.07% | 458,286 |
| Nov 11, 2024 | 99.99 | 100.97 | 98.77 | 100.27 | 100.27 | 1.47% | 500,533 |
| Nov 8, 2024 | 97.00 | 99.15 | 95.56 | 98.82 | 98.82 | 1.67% | 666,790 |
| Nov 7, 2024 | 97.96 | 99.57 | 96.11 | 97.20 | 97.20 | -0.77% | 921,563 |
| Nov 6, 2024 | 95.57 | 99.00 | 93.97 | 97.95 | 97.95 | 9.77% | 2,394,332 |
| Nov 5, 2024 | 86.93 | 89.58 | 86.36 | 89.23 | 89.23 | 2.62% | 694,968 |
| Nov 4, 2024 | 85.95 | 87.32 | 84.78 | 86.95 | 86.95 | 0.72% | 518,818 |
| Nov 1, 2024 | 86.15 | 86.86 | 85.16 | 86.33 | 86.33 | 1.27% | 555,503 |
| Oct 31, 2024 | 86.10 | 87.36 | 85.22 | 85.25 | 85.25 | -1.11% | 408,203 |
| Oct 30, 2024 | 86.87 | 88.70 | 85.88 | 86.21 | 86.21 | -1.03% | 436,268 |
| Oct 29, 2024 | 87.34 | 88.24 | 86.44 | 87.11 | 87.11 | -0.81% | 483,474 |
| Oct 28, 2024 | 88.76 | 88.76 | 87.31 | 87.82 | 87.82 | -0.28% | 422,198 |
| Oct 25, 2024 | 88.02 | 88.93 | 87.53 | 88.07 | 88.07 | 0.57% | 380,842 |
| Oct 24, 2024 | 87.97 | 88.29 | 86.98 | 87.57 | 87.57 | -0.05% | 335,879 |
| Oct 23, 2024 | 87.02 | 88.45 | 86.95 | 87.61 | 87.61 | - | 374,851 |
| Oct 22, 2024 | 87.49 | 87.95 | 86.73 | 87.61 | 87.61 | -0.15% | 335,379 |
| Oct 21, 2024 | 88.42 | 89.23 | 87.24 | 87.74 | 87.74 | 0.07% | 381,727 |
| Oct 18, 2024 | 88.19 | 89.08 | 86.79 | 87.68 | 87.68 | -0.36% | 457,498 |
| Oct 17, 2024 | 86.06 | 88.59 | 85.26 | 88.00 | 88.00 | 2.48% | 587,197 |
| Oct 16, 2024 | 84.01 | 85.93 | 84.01 | 85.87 | 85.87 | 2.43% | 362,716 |
| Oct 15, 2024 | 84.65 | 84.65 | 83.19 | 83.83 | 83.83 | -1.34% | 552,748 |
| Oct 14, 2024 | 85.00 | 85.59 | 84.40 | 84.97 | 84.97 | -0.53% | 355,375 |
| Oct 11, 2024 | 84.88 | 86.47 | 84.65 | 85.42 | 85.42 | 0.79% | 525,479 |
| Oct 10, 2024 | 83.15 | 84.91 | 83.15 | 84.75 | 84.75 | 1.04% | 798,997 |
| Oct 9, 2024 | 82.51 | 84.49 | 81.62 | 83.88 | 83.88 | 1.82% | 521,692 |
| Oct 8, 2024 | 82.76 | 82.94 | 81.53 | 82.38 | 82.38 | -0.15% | 361,759 |
| Oct 7, 2024 | 83.07 | 83.63 | 82.06 | 82.50 | 82.50 | -0.71% | 461,820 |
| Oct 4, 2024 | 79.43 | 83.22 | 79.37 | 83.09 | 83.09 | 6.28% | 657,461 |
| Oct 3, 2024 | 78.70 | 79.11 | 76.85 | 78.18 | 78.18 | -1.16% | 567,763 |
| Oct 2, 2024 | 80.85 | 81.24 | 78.71 | 79.10 | 79.10 | -1.46% | 650,391 |
| Oct 1, 2024 | 81.86 | 82.18 | 79.94 | 80.27 | 80.27 | -1.93% | 701,259 |
| Sep 30, 2024 | 80.18 | 82.21 | 79.69 | 81.85 | 81.85 | 2.40% | 565,225 |
| Sep 27, 2024 | 78.98 | 80.15 | 78.71 | 79.93 | 79.93 | 1.64% | 433,719 |
| Sep 26, 2024 | 78.35 | 78.93 | 77.82 | 78.64 | 78.64 | 1.39% | 392,838 |
| Sep 25, 2024 | 78.87 | 79.08 | 77.04 | 77.56 | 77.56 | -1.57% | 516,321 |
| Sep 24, 2024 | 79.32 | 79.57 | 77.81 | 78.80 | 78.80 | -0.51% | 427,734 |
| Sep 23, 2024 | 79.94 | 80.24 | 78.85 | 79.20 | 79.20 | -0.41% | 440,688 |
| Sep 20, 2024 | 78.75 | 80.58 | 78.12 | 79.53 | 79.53 | 1.20% | 1,224,727 |
| Sep 19, 2024 | 79.77 | 79.85 | 77.97 | 78.59 | 78.59 | 1.35% | 597,149 |
| Sep 18, 2024 | 78.70 | 80.15 | 77.46 | 77.54 | 77.54 | -1.60% | 662,426 |
| Sep 17, 2024 | 78.84 | 80.10 | 78.38 | 78.80 | 78.80 | 0.70% | 444,411 |
| Sep 16, 2024 | 78.63 | 79.25 | 77.85 | 78.25 | 78.25 | 0.03% | 372,712 |
| Sep 13, 2024 | 77.04 | 78.66 | 76.79 | 78.23 | 78.23 | 2.15% | 394,542 |
| Sep 12, 2024 | 75.48 | 77.41 | 75.20 | 76.58 | 76.58 | 1.90% | 507,217 |
| Sep 11, 2024 | 74.65 | 76.01 | 74.12 | 75.15 | 75.15 | 0.62% | 581,570 |
| Sep 10, 2024 | 76.68 | 76.79 | 74.45 | 74.69 | 74.69 | -2.12% | 597,627 |
| Sep 9, 2024 | 76.65 | 77.90 | 76.04 | 76.31 | 76.31 | 0.09% | 765,582 |
| Sep 6, 2024 | 79.46 | 79.82 | 76.09 | 76.24 | 76.24 | -4.09% | 924,244 |
| Sep 5, 2024 | 82.37 | 82.95 | 79.08 | 79.49 | 79.49 | -3.83% | 835,892 |
| Sep 4, 2024 | 78.11 | 83.50 | 73.84 | 82.66 | 82.66 | 5.13% | 1,324,280 |
| Sep 3, 2024 | 79.36 | 80.89 | 78.38 | 78.63 | 78.63 | -1.17% | 1,327,390 |
| Aug 30, 2024 | 77.21 | 79.65 | 77.21 | 79.56 | 79.56 | 3.20% | 736,798 |
| Aug 29, 2024 | 76.00 | 78.10 | 75.35 | 77.09 | 77.09 | 2.05% | 459,416 |
| Aug 28, 2024 | 76.05 | 76.35 | 74.99 | 75.54 | 75.54 | -1.02% | 314,462 |
| Aug 27, 2024 | 76.10 | 76.67 | 75.24 | 76.32 | 76.32 | 0.47% | 301,287 |
| Aug 26, 2024 | 76.94 | 77.16 | 75.89 | 75.96 | 75.96 | -0.86% | 341,132 |
| Aug 23, 2024 | 75.64 | 77.07 | 75.14 | 76.62 | 76.62 | 1.96% | 378,723 |
| Aug 22, 2024 | 75.17 | 75.63 | 74.11 | 75.15 | 75.15 | 0.28% | 405,434 |
| Aug 21, 2024 | 74.17 | 75.19 | 73.63 | 74.94 | 74.94 | 1.35% | 333,044 |
| Aug 20, 2024 | 75.13 | 75.62 | 73.76 | 73.94 | 73.94 | -2.35% | 479,692 |
| Aug 19, 2024 | 74.75 | 75.79 | 74.14 | 75.72 | 75.72 | 1.12% | 544,296 |
| Aug 16, 2024 | 73.20 | 75.17 | 72.79 | 74.88 | 74.88 | 1.75% | 523,468 |
| Aug 15, 2024 | 72.33 | 74.31 | 71.33 | 73.59 | 73.59 | 3.41% | 705,607 |
| Aug 14, 2024 | 71.46 | 71.50 | 69.95 | 71.16 | 71.16 | 0.13% | 341,653 |
| Aug 13, 2024 | 69.72 | 71.36 | 69.64 | 71.07 | 71.07 | 2.08% | 363,279 |
| Aug 12, 2024 | 71.32 | 71.48 | 69.52 | 69.62 | 69.62 | -2.18% | 360,689 |
| Aug 9, 2024 | 71.51 | 72.66 | 71.10 | 71.17 | 71.17 | -1.04% | 452,493 |
| Aug 8, 2024 | 70.41 | 72.51 | 67.32 | 71.92 | 71.92 | 3.20% | 521,764 |
| Aug 7, 2024 | 69.52 | 70.54 | 68.57 | 69.69 | 69.69 | 0.82% | 699,794 |
| Aug 6, 2024 | 68.04 | 70.03 | 67.00 | 69.12 | 69.12 | 1.68% | 931,419 |
| Aug 5, 2024 | 67.50 | 70.15 | 65.01 | 67.98 | 67.98 | -4.80% | 1,513,627 |
| Aug 2, 2024 | 75.25 | 75.25 | 70.35 | 71.41 | 71.41 | -8.30% | 1,346,246 |
| Aug 1, 2024 | 78.46 | 79.07 | 76.19 | 77.87 | 77.87 | -0.78% | 931,836 |
| Jul 31, 2024 | 78.36 | 80.30 | 77.78 | 78.48 | 78.48 | 0.08% | 528,832 |
| Jul 30, 2024 | 80.18 | 81.03 | 77.66 | 78.42 | 78.42 | -1.49% | 516,956 |
| Jul 29, 2024 | 80.98 | 80.98 | 78.64 | 79.61 | 79.61 | -1.69% | 592,407 |
| Jul 26, 2024 | 80.03 | 82.39 | 80.01 | 80.98 | 80.98 | 1.53% | 532,086 |
| Jul 25, 2024 | 78.88 | 80.54 | 78.56 | 79.76 | 79.76 | 2.05% | 733,368 |
| Jul 24, 2024 | 78.94 | 79.47 | 76.39 | 78.16 | 78.16 | -0.80% | 707,322 |
| Jul 23, 2024 | 75.37 | 78.86 | 74.55 | 78.79 | 78.79 | 4.44% | 800,430 |
| Jul 22, 2024 | 73.45 | 75.88 | 73.33 | 75.44 | 75.44 | 2.81% | 985,522 |
| Jul 19, 2024 | 78.46 | 78.51 | 73.06 | 73.38 | 73.38 | -5.68% | 1,075,724 |
| Jul 18, 2024 | 78.55 | 79.61 | 77.56 | 77.80 | 77.80 | -1.08% | 478,549 |
| Jul 17, 2024 | 81.49 | 82.19 | 78.38 | 78.65 | 78.65 | -3.43% | 899,268 |
| Jul 16, 2024 | 77.98 | 82.06 | 77.98 | 81.44 | 81.44 | 5.68% | 1,183,663 |
| Jul 15, 2024 | 77.04 | 78.43 | 76.31 | 77.06 | 77.06 | 0.75% | 734,520 |
| Jul 12, 2024 | 76.00 | 76.83 | 75.46 | 76.49 | 76.49 | 1.00% | 686,173 |
| Jul 11, 2024 | 78.64 | 79.20 | 74.90 | 75.73 | 75.73 | -4.19% | 1,354,750 |
| Jul 10, 2024 | 81.66 | 81.66 | 78.71 | 79.04 | 79.04 | -3.21% | 519,143 |
| Jul 9, 2024 | 81.34 | 82.86 | 80.89 | 81.66 | 81.66 | 0.11% | 330,976 |
| Jul 8, 2024 | 82.14 | 82.76 | 81.46 | 81.57 | 81.57 | -1.21% | 480,294 |
| Jul 5, 2024 | 83.07 | 83.48 | 81.17 | 82.57 | 82.57 | -1.18% | 471,188 |
| Jul 3, 2024 | 85.21 | 85.76 | 82.84 | 83.56 | 83.56 | -2.57% | 349,958 |
| Jul 2, 2024 | 86.79 | 87.44 | 84.84 | 85.76 | 85.76 | -0.99% | 455,440 |
| Jul 1, 2024 | 86.50 | 88.26 | 86.03 | 86.62 | 86.62 | 0.49% | 658,987 |
| Jun 28, 2024 | 84.19 | 86.40 | 83.40 | 86.20 | 86.20 | 2.25% | 1,385,173 |
| Jun 27, 2024 | 83.44 | 84.37 | 82.07 | 84.30 | 84.30 | 1.80% | 468,487 |
| Jun 26, 2024 | 82.71 | 82.92 | 81.71 | 82.81 | 82.81 | 0.08% | 358,796 |
| Jun 25, 2024 | 82.81 | 83.87 | 82.44 | 82.74 | 82.74 | 0.02% | 293,465 |
| Jun 24, 2024 | 83.89 | 84.37 | 82.28 | 82.72 | 82.72 | -1.10% | 340,001 |