HealthEquity, Inc. (HQY)
NASDAQ: HQY · Real-Time Price · USD
96.04
+0.89 (0.94%)
Oct 29, 2025, 10:37 AM EDT - Market open
HealthEquity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 95.15 | 95.15 | 94.20 | 94.59 | - | -0.59% | 10,483 |
| 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 |
| Sep 22, 2025 | 93.60 | 96.06 | 93.05 | 95.97 | 95.97 | 2.38% | 859,101 |
| Sep 19, 2025 | 95.89 | 95.89 | 93.32 | 93.74 | 93.74 | -1.94% | 1,601,039 |
| Sep 18, 2025 | 93.10 | 95.77 | 92.51 | 95.59 | 95.59 | 3.59% | 1,070,702 |
| Sep 17, 2025 | 91.72 | 93.27 | 91.07 | 92.28 | 92.28 | 0.81% | 737,329 |
| Sep 16, 2025 | 92.76 | 92.82 | 90.07 | 91.54 | 91.54 | -1.59% | 798,254 |
| Sep 15, 2025 | 92.39 | 93.91 | 92.39 | 93.02 | 93.02 | 0.57% | 917,019 |
| Sep 12, 2025 | 92.35 | 92.97 | 91.58 | 92.49 | 92.49 | 0.16% | 616,085 |
| Sep 11, 2025 | 91.53 | 92.98 | 91.00 | 92.34 | 92.34 | 0.91% | 866,848 |
| Sep 10, 2025 | 92.19 | 92.85 | 91.40 | 91.51 | 91.51 | -1.59% | 790,967 |
| Sep 9, 2025 | 93.34 | 93.80 | 92.30 | 92.99 | 92.99 | -0.08% | 817,426 |
| Sep 8, 2025 | 91.76 | 93.19 | 91.33 | 93.06 | 93.06 | 1.73% | 1,083,985 |
| Sep 5, 2025 | 97.33 | 98.57 | 90.14 | 91.48 | 91.48 | -6.37% | 2,040,148 |
| Sep 4, 2025 | 95.73 | 98.39 | 95.13 | 97.70 | 97.70 | 2.26% | 2,032,278 |
| Sep 3, 2025 | 93.50 | 96.05 | 91.10 | 95.54 | 95.54 | 7.53% | 3,498,469 |
| Sep 2, 2025 | 89.01 | 91.00 | 88.74 | 88.85 | 88.85 | -0.54% | 2,802,786 |
| Aug 29, 2025 | 88.24 | 89.50 | 87.94 | 89.33 | 89.33 | 1.18% | 1,520,030 |
| Aug 28, 2025 | 88.06 | 88.88 | 86.63 | 88.29 | 88.29 | 0.35% | 1,079,705 |
| Aug 27, 2025 | 88.87 | 90.00 | 87.82 | 87.98 | 87.98 | -1.51% | 872,971 |
| Aug 26, 2025 | 87.59 | 89.71 | 87.43 | 89.33 | 89.33 | 2.18% | 823,294 |
| Aug 25, 2025 | 89.70 | 89.79 | 87.27 | 87.42 | 87.42 | -2.67% | 905,227 |
| Aug 22, 2025 | 91.50 | 92.63 | 89.40 | 89.82 | 89.82 | -1.36% | 1,284,444 |
| Aug 21, 2025 | 89.06 | 91.46 | 88.14 | 91.06 | 91.06 | 2.27% | 904,286 |
| Aug 20, 2025 | 89.80 | 90.62 | 88.21 | 89.04 | 89.04 | -0.99% | 653,570 |