HealthEquity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	102.71	102.72	100.24	100.46	-	-1.90%	398,928
Dec 1, 2025	104.91	104.94	101.31	102.41	102.41	-2.63%	1,095,396
Nov 28, 2025	105.46	105.66	104.50	105.18	105.18	0.18%	270,879
Nov 26, 2025	105.37	105.83	103.50	104.99	104.99	-0.43%	702,565
Nov 25, 2025	103.57	105.96	102.90	105.44	105.44	1.74%	593,087
Nov 24, 2025	102.48	104.77	101.91	103.64	103.64	1.70%	736,975
Nov 21, 2025	100.61	103.12	100.00	101.91	101.91	1.17%	698,773
Nov 20, 2025	104.56	105.48	100.58	100.73	100.73	-2.72%	835,018
Nov 19, 2025	102.05	104.00	101.71	103.55	103.55	0.79%	915,234
Nov 18, 2025	100.16	103.34	99.90	102.74	102.74	2.57%	1,388,287
Nov 17, 2025	100.89	102.11	99.21	100.17	100.17	-1.57%	1,120,127
Nov 14, 2025	98.02	101.84	97.98	101.77	101.77	2.28%	757,168
Nov 13, 2025	100.03	101.00	98.88	99.50	99.50	-1.00%	852,654
Nov 12, 2025	99.82	101.56	99.38	100.50	100.50	0.67%	621,355
Nov 11, 2025	99.67	101.63	98.48	99.83	99.83	-	714,620
Nov 10, 2025	95.42	100.84	95.00	99.83	99.83	6.53%	1,617,735
Nov 7, 2025	92.74	93.85	92.11	93.71	93.71	1.05%	534,924
Nov 6, 2025	94.35	95.38	91.24	92.74	92.74	-1.75%	748,349
Nov 5, 2025	94.19	94.89	92.93	94.39	94.39	-0.68%	650,700
Nov 4, 2025	93.73	95.53	93.44	95.04	95.04	0.24%	908,015
Nov 3, 2025	94.92	95.08	93.36	94.81	94.81	0.24%	587,416
Oct 31, 2025	93.15	95.39	92.77	94.58	94.58	1.75%	600,953
Oct 30, 2025	93.83	95.79	92.89	92.95	92.95	-1.58%	538,504
Oct 29, 2025	95.15	96.26	93.49	94.44	94.44	-0.75%	951,857
Oct 28, 2025	96.33	96.73	93.35	95.15	95.15	-1.06%	643,166
Oct 27, 2025	96.63	97.74	95.36	96.17	96.17	-0.34%	865,828
Oct 24, 2025	96.48	96.92	95.77	96.50	96.50	0.17%	703,947
Oct 23, 2025	95.16	96.55	94.84	96.34	96.34	0.90%	587,647
Oct 22, 2025	95.91	96.48	94.45	95.48	95.48	-0.54%	1,044,485
Oct 21, 2025	93.17	97.26	93.00	96.00	96.00	3.19%	1,251,902
Oct 20, 2025	92.07	93.53	91.94	93.03	93.03	1.72%	562,880
Oct 17, 2025	90.90	92.47	90.84	91.46	91.46	0.46%	1,113,109
Oct 16, 2025	92.91	93.58	88.74	91.04	91.04	-1.63%	826,867
Oct 15, 2025	94.01	95.40	92.42	92.55	92.55	-1.58%	790,670
Oct 14, 2025	93.21	95.67	92.70	94.04	94.04	0.87%	835,836
Oct 13, 2025	91.04	93.42	90.68	93.23	93.23	2.99%	615,345
Oct 10, 2025	92.21	92.49	90.23	90.52	90.52	-2.44%	592,601
Oct 9, 2025	91.81	94.40	91.47	92.78	92.78	0.75%	668,890
Oct 8, 2025	88.42	92.50	88.16	92.09	92.09	4.06%	1,003,850
Oct 7, 2025	88.21	88.95	87.71	88.50	88.50	0.82%	1,021,780
Oct 6, 2025	88.86	89.11	87.58	87.78	87.78	-0.91%	846,090
Oct 3, 2025	90.11	91.54	88.38	88.59	88.59	-1.22%	1,015,770
Oct 2, 2025	90.62	91.62	89.47	89.68	89.68	-1.14%	962,911
Oct 1, 2025	93.78	93.78	89.14	90.71	90.71	-4.28%	1,115,571
Sep 30, 2025	95.09	95.90	93.72	94.77	94.77	-0.60%	763,267
Sep 29, 2025	96.46	96.46	94.54	95.34	95.34	-1.23%	668,430
Sep 26, 2025	96.54	97.37	95.09	96.53	96.53	0.38%	841,084
Sep 25, 2025	93.94	97.45	93.64	96.16	96.16	2.02%	1,067,401
Sep 24, 2025	93.97	95.17	93.70	94.26	94.26	0.44%	610,763
Sep 23, 2025	95.97	97.50	93.71	93.85	93.85	-2.21%	953,570