HealthEquity, Inc. (HQY)
NASDAQ: HQY · Real-Time Price · USD
94.95
+0.19 (0.20%)
Dec 20, 2024, 4:00 PM EST - Market closed
HealthEquity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |