HealthEquity, Inc. (HQY)
NASDAQ: HQY · Real-Time Price · USD
102.96
+0.29 (0.28%)
Nov 20, 2024, 4:00 PM EST - Market closed

HealthEquity Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024102.77103.70101.21102.96102.960.28%757,771
Nov 19, 2024101.25102.7599.91102.67102.670.26%640,767
Nov 18, 202498.98103.1298.33102.40102.403.46%1,658,127
Nov 15, 202496.1299.6595.9198.9898.983.43%1,561,907
Nov 14, 202495.1897.5895.0495.7095.700.95%640,926
Nov 13, 202497.7999.2894.3294.8094.80-5.39%848,754
Nov 12, 202499.78101.1799.54100.20100.20-0.07%458,286
Nov 11, 202499.99100.9798.77100.27100.271.47%500,533
Nov 8, 202497.0099.1595.5698.8298.821.67%666,790
Nov 7, 202497.9699.5796.1197.2097.20-0.77%921,563
Nov 6, 202495.5799.0093.9797.9597.959.77%2,394,332
Nov 5, 202486.9389.5886.3689.2389.232.62%694,968
Nov 4, 202485.9587.3284.7886.9586.950.72%518,818
Nov 1, 202486.1586.8685.1686.3386.331.27%555,503
Oct 31, 202486.1087.3685.2285.2585.25-1.11%408,203
Oct 30, 202486.8788.7085.8886.2186.21-1.03%436,268
Oct 29, 202487.3488.2486.4487.1187.11-0.81%483,474
Oct 28, 202488.7688.7687.3187.8287.82-0.28%422,198
Oct 25, 202488.0288.9387.5388.0788.070.57%380,842
Oct 24, 202487.9788.2986.9887.5787.57-0.05%335,879
Oct 23, 202487.0288.4586.9587.6187.61-374,851
Oct 22, 202487.4987.9586.7387.6187.61-0.15%335,379
Oct 21, 202488.4289.2387.2487.7487.740.07%381,727
Oct 18, 202488.1989.0886.7987.6887.68-0.36%457,498
Oct 17, 202486.0688.5985.2688.0088.002.48%587,197
Oct 16, 202484.0185.9384.0185.8785.872.43%362,716
Oct 15, 202484.6584.6583.1983.8383.83-1.34%552,748
Oct 14, 202485.0085.5984.4084.9784.97-0.53%355,375
Oct 11, 202484.8886.4784.6585.4285.420.79%525,479
Oct 10, 202483.1584.9183.1584.7584.751.04%798,997
Oct 9, 202482.5184.4981.6283.8883.881.82%521,692
Oct 8, 202482.7682.9481.5382.3882.38-0.15%361,759
Oct 7, 202483.0783.6382.0682.5082.50-0.71%461,820
Oct 4, 202479.4383.2279.3783.0983.096.28%657,461
Oct 3, 202478.7079.1176.8578.1878.18-1.16%567,763
Oct 2, 202480.8581.2478.7179.1079.10-1.46%650,391
Oct 1, 202481.8682.1879.9480.2780.27-1.93%701,259
Sep 30, 202480.1882.2179.6981.8581.852.40%565,225
Sep 27, 202478.9880.1578.7179.9379.931.64%433,719
Sep 26, 202478.3578.9377.8278.6478.641.39%392,838
Sep 25, 202478.8779.0877.0477.5677.56-1.57%516,321
Sep 24, 202479.3279.5777.8178.8078.80-0.51%427,734
Sep 23, 202479.9480.2478.8579.2079.20-0.41%440,688
Sep 20, 202478.7580.5878.1279.5379.531.20%1,224,727
Sep 19, 202479.7779.8577.9778.5978.591.35%597,149
Sep 18, 202478.7080.1577.4677.5477.54-1.60%662,426
Sep 17, 202478.8480.1078.3878.8078.800.70%444,411
Sep 16, 202478.6379.2577.8578.2578.250.03%372,712
Sep 13, 202477.0478.6676.7978.2378.232.15%394,542
Sep 12, 202475.4877.4175.2076.5876.581.90%507,217
Sep 11, 202474.6576.0174.1275.1575.150.62%581,570
Sep 10, 202476.6876.7974.4574.6974.69-2.12%597,627
Sep 9, 202476.6577.9076.0476.3176.310.09%765,582
Sep 6, 202479.4679.8276.0976.2476.24-4.09%924,244
Sep 5, 202482.3782.9579.0879.4979.49-3.83%835,892
Sep 4, 202478.1183.5073.8482.6682.665.13%1,324,280
Sep 3, 202479.3680.8978.3878.6378.63-1.17%1,327,390
Aug 30, 202477.2179.6577.2179.5679.563.20%736,798
Aug 29, 202476.0078.1075.3577.0977.092.05%459,416
Aug 28, 202476.0576.3574.9975.5475.54-1.02%314,462
Aug 27, 202476.1076.6775.2476.3276.320.47%301,287
Aug 26, 202476.9477.1675.8975.9675.96-0.86%341,132
Aug 23, 202475.6477.0775.1476.6276.621.96%378,723
Aug 22, 202475.1775.6374.1175.1575.150.28%405,434
Aug 21, 202474.1775.1973.6374.9474.941.35%333,044
Aug 20, 202475.1375.6273.7673.9473.94-2.35%479,692
Aug 19, 202474.7575.7974.1475.7275.721.12%544,296
Aug 16, 202473.2075.1772.7974.8874.881.75%523,468
Aug 15, 202472.3374.3171.3373.5973.593.41%705,607
Aug 14, 202471.4671.5069.9571.1671.160.13%341,653
Aug 13, 202469.7271.3669.6471.0771.072.08%363,279
Aug 12, 202471.3271.4869.5269.6269.62-2.18%360,689
Aug 9, 202471.5172.6671.1071.1771.17-1.04%452,493
Aug 8, 202470.4172.5167.3271.9271.923.20%521,764
Aug 7, 202469.5270.5468.5769.6969.690.82%699,794
Aug 6, 202468.0470.0367.0069.1269.121.68%931,419
Aug 5, 202467.5070.1565.0167.9867.98-4.80%1,513,627
Aug 2, 202475.2575.2570.3571.4171.41-8.30%1,346,246
Aug 1, 202478.4679.0776.1977.8777.87-0.78%931,836
Jul 31, 202478.3680.3077.7878.4878.480.08%528,832
Jul 30, 202480.1881.0377.6678.4278.42-1.49%516,956
Jul 29, 202480.9880.9878.6479.6179.61-1.69%592,407
Jul 26, 202480.0382.3980.0180.9880.981.53%532,086
Jul 25, 202478.8880.5478.5679.7679.762.05%733,368
Jul 24, 202478.9479.4776.3978.1678.16-0.80%707,322
Jul 23, 202475.3778.8674.5578.7978.794.44%800,430
Jul 22, 202473.4575.8873.3375.4475.442.81%985,522
Jul 19, 202478.4678.5173.0673.3873.38-5.68%1,075,724
Jul 18, 202478.5579.6177.5677.8077.80-1.08%478,549
Jul 17, 202481.4982.1978.3878.6578.65-3.43%899,268
Jul 16, 202477.9882.0677.9881.4481.445.68%1,183,663
Jul 15, 202477.0478.4376.3177.0677.060.75%734,520
Jul 12, 202476.0076.8375.4676.4976.491.00%686,173
Jul 11, 202478.6479.2074.9075.7375.73-4.19%1,354,750
Jul 10, 202481.6681.6678.7179.0479.04-3.21%519,143
Jul 9, 202481.3482.8680.8981.6681.660.11%330,976
Jul 8, 202482.1482.7681.4681.5781.57-1.21%480,294
Jul 5, 202483.0783.4881.1782.5782.57-1.18%471,188
Jul 3, 202485.2185.7682.8483.5683.56-2.57%349,958
Jul 2, 202486.7987.4484.8485.7685.76-0.99%455,440