HealthEquity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	102.77	105.00	102.00	104.74	104.74	2.27%	566,523
Jan 17, 2025	100.74	103.24	100.30	102.42	102.42	2.33%	962,745
Jan 16, 2025	100.86	102.52	99.41	100.09	100.09	-0.57%	654,015
Jan 15, 2025	103.93	104.00	97.72	100.66	100.66	-2.85%	909,609
Jan 14, 2025	102.26	104.32	102.15	103.61	103.61	1.76%	1,028,436
Jan 13, 2025	99.82	103.14	99.17	101.82	101.82	1.50%	1,388,402
Jan 10, 2025	99.00	101.81	99.00	100.32	100.32	0.58%	903,184
Jan 8, 2025	97.96	99.80	97.38	99.74	99.74	1.06%	721,484
Jan 7, 2025	97.00	99.74	96.41	98.69	98.69	1.64%	904,405
Jan 6, 2025	97.30	98.91	96.41	97.10	97.10	-0.38%	539,795
Jan 3, 2025	97.68	98.50	96.72	97.47	97.47	0.68%	455,452
Jan 2, 2025	95.87	97.52	95.87	96.81	96.81	0.90%	467,856
Dec 31, 2024	97.03	97.76	95.58	95.95	95.95	-0.92%	551,839
Dec 30, 2024	95.10	97.56	95.10	96.84	96.84	0.56%	468,090
Dec 27, 2024	96.99	98.34	95.77	96.30	96.30	-1.14%	377,416
Dec 26, 2024	95.72	97.67	95.72	97.41	97.41	1.81%	517,293
Dec 24, 2024	95.28	96.99	95.09	95.68	95.68	0.62%	201,175
Dec 23, 2024	95.12	96.52	93.72	95.09	95.09	0.15%	595,246
Dec 20, 2024	93.21	95.58	92.02	94.95	94.95	0.20%	2,122,520
Dec 19, 2024	92.79	95.50	92.50	94.76	94.76	3.52%	1,391,889
Dec 18, 2024	91.32	93.24	90.89	91.54	91.54	0.49%	955,707
Dec 17, 2024	92.19	93.15	90.34	91.09	91.09	-2.23%	964,101
Dec 16, 2024	94.91	95.58	92.70	93.17	93.17	-2.56%	982,621
Dec 13, 2024	94.98	96.14	94.00	95.62	95.62	0.65%	782,269
Dec 12, 2024	96.93	98.24	94.55	95.00	95.00	-2.42%	635,338
Dec 11, 2024	95.55	97.84	93.45	97.36	97.36	2.07%	851,126
Dec 10, 2024	97.18	101.94	93.82	95.39	95.39	-5.55%	1,840,258
Dec 9, 2024	101.59	102.35	99.72	101.00	101.00	0.79%	1,228,461
Dec 6, 2024	101.36	102.53	98.80	100.21	100.21	-0.63%	885,415
Dec 5, 2024	102.47	102.92	100.67	100.85	100.85	-2.09%	529,844
Dec 4, 2024	103.11	104.40	102.26	103.00	103.00	1.59%	604,433
Dec 3, 2024	101.63	102.58	100.78	101.39	101.39	-0.27%	532,578
Dec 2, 2024	101.82	102.68	100.82	101.66	101.66	0.12%	581,708
Nov 29, 2024	103.40	103.84	101.48	101.54	101.54	-0.91%	452,817
Nov 27, 2024	103.64	104.17	102.42	102.47	102.47	-1.06%	467,146
Nov 26, 2024	103.89	103.89	101.93	103.57	103.57	-0.18%	529,761
Nov 25, 2024	104.90	105.82	101.73	103.76	103.76	-0.47%	996,651
Nov 22, 2024	105.06	105.73	103.33	104.25	104.25	-0.38%	626,378
Nov 21, 2024	103.62	105.48	102.45	104.65	104.65	1.64%	696,062
Nov 20, 2024	102.77	103.70	101.21	102.96	102.96	0.28%	772,678
Nov 19, 2024	101.25	102.75	99.91	102.67	102.67	0.26%	640,767
Nov 18, 2024	98.98	103.12	98.33	102.40	102.40	3.46%	1,658,127
Nov 15, 2024	96.12	99.65	95.91	98.98	98.98	3.43%	1,561,907
Nov 14, 2024	95.18	97.58	95.04	95.70	95.70	0.95%	640,926
Nov 13, 2024	97.79	99.28	94.32	94.80	94.80	-5.39%	848,754
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