HealthEquity, Inc. (HQY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

85.36+0.36 (+0.42%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 22, 2021	83.53	85.64	82.40	85.36	85.36	724,800
Jan. 21, 2021	82.45	85.15	81.50	85.00	85.00	928,800
Jan. 20, 2021	81.18	82.45	80.56	81.60	81.60	759,200
Jan. 19, 2021	78.57	82.00	76.99	81.36	81.36	1,273,100
Jan. 15, 2021	76.99	78.84	75.60	76.61	76.61	889,300
Jan. 14, 2021	76.32	78.59	76.24	78.10	78.10	516,700
Jan. 13, 2021	75.54	76.78	74.67	75.64	75.64	376,000
Jan. 12, 2021	74.25	76.39	74.13	76.03	76.03	414,000
Jan. 11, 2021	73.51	75.44	72.29	73.99	73.99	667,400
Jan. 08, 2021	77.55	78.04	72.99	75.27	75.27	813,200
Jan. 07, 2021	76.88	78.43	76.76	77.93	77.93	692,700
Jan. 06, 2021	71.99	78.45	71.50	76.32	76.32	1,376,700
Jan. 05, 2021	69.04	72.00	68.77	70.75	70.75	791,500
Jan. 04, 2021	69.71	70.29	67.74	68.91	68.91	587,800
Dec. 31, 2020	69.19	69.98	68.42	69.71	69.71	412,200
Dec. 30, 2020	69.33	70.99	68.68	69.47	69.47	616,400
Dec. 29, 2020	69.85	69.94	68.81	69.11	69.11	400,300
Dec. 28, 2020	68.62	70.73	68.12	69.23	69.23	682,200
Dec. 24, 2020	69.13	69.40	67.82	68.33	68.33	212,700
Dec. 23, 2020	68.75	69.72	68.27	68.80	68.80	787,700
Dec. 22, 2020	66.41	70.33	65.69	68.00	68.00	1,380,400
Dec. 21, 2020	64.00	66.61	63.19	66.49	66.49	932,600
Dec. 18, 2020	65.71	66.24	64.50	65.26	65.26	1,297,300
Dec. 17, 2020	65.42	66.54	64.31	65.51	65.51	772,200
Dec. 16, 2020	67.92	68.32	65.42	65.76	65.76	819,100
Dec. 15, 2020	66.55	69.45	66.24	67.62	67.62	1,287,700
Dec. 14, 2020	64.93	66.88	64.77	65.98	65.98	806,700
Dec. 11, 2020	64.21	65.59	63.17	64.63	64.63	922,200
Dec. 10, 2020	64.40	66.62	63.62	65.35	65.35	730,300
Dec. 09, 2020	68.54	68.75	63.70	64.99	64.99	836,500
Dec. 08, 2020	68.50	69.00	65.26	68.02	68.02	1,732,800
Dec. 07, 2020	70.58	70.70	68.05	68.75	68.75	1,064,100
Dec. 04, 2020	71.75	72.54	69.96	70.60	70.60	1,185,000
Dec. 03, 2020	71.76	72.66	70.19	70.76	70.76	906,800
Dec. 02, 2020	71.07	72.46	68.37	71.35	71.35	959,600
Dec. 01, 2020	72.88	75.72	72.24	74.40	74.40	860,800
Nov. 30, 2020	72.31	72.61	70.44	71.69	71.69	833,700
Nov. 27, 2020	71.84	72.64	71.38	72.50	72.50	209,100
Nov. 25, 2020	72.90	72.90	70.79	71.53	71.53	376,300
Nov. 24, 2020	71.44	74.30	71.44	73.73	73.73	837,000
Nov. 23, 2020	68.24	71.10	68.23	70.50	70.50	524,400
Nov. 20, 2020	67.14	69.92	67.14	69.42	69.42	429,300
Nov. 19, 2020	66.94	68.58	66.77	68.34	68.34	471,700
Nov. 18, 2020	67.50	71.16	66.68	67.64	67.64	801,600
Nov. 17, 2020	65.99	67.71	65.50	67.42	67.42	465,900
Nov. 16, 2020	69.90	70.00	66.08	67.65	67.65	526,900
Nov. 13, 2020	64.93	67.88	64.06	67.66	67.66	578,400
Nov. 12, 2020	66.89	67.42	63.29	63.90	63.90	1,121,700
Nov. 11, 2020	66.30	68.45	65.86	68.07	68.07	1,064,000
Nov. 10, 2020	65.00	66.28	61.43	66.07	66.07	1,232,600
Nov. 09, 2020	56.94	65.31	55.21	64.06	64.06	2,065,500
Nov. 06, 2020	53.58	53.87	52.48	52.91	52.91	425,400
Nov. 05, 2020	52.95	54.54	52.12	53.34	53.34	820,900
Nov. 04, 2020	54.87	56.73	52.60	52.70	52.70	1,283,000
Nov. 03, 2020	54.27	56.06	53.72	55.66	55.66	677,000
Nov. 02, 2020	52.61	53.49	51.26	52.99	52.99	601,800
Oct. 30, 2020	51.61	52.58	50.76	51.49	51.49	842,300
Oct. 29, 2020	51.52	51.88	49.09	51.41	51.41	825,000
Oct. 28, 2020	53.68	54.00	51.40	52.08	52.08	785,100
Oct. 27, 2020	55.93	56.60	54.33	55.02	55.02	580,900
Oct. 26, 2020	56.46	56.77	55.10	56.36	56.36	542,300
Oct. 23, 2020	56.49	58.09	55.83	57.66	57.66	754,800
Oct. 22, 2020	53.56	55.31	53.43	55.14	55.14	539,200
Oct. 21, 2020	52.62	53.87	52.26	53.15	53.15	483,800
Oct. 20, 2020	52.73	53.70	51.96	52.42	52.42	527,300
Oct. 19, 2020	54.48	54.53	51.62	52.05	52.05	702,100
Oct. 16, 2020	53.46	55.38	53.01	54.30	54.30	690,300
Oct. 15, 2020	52.86	53.90	52.51	53.46	53.46	514,600
Oct. 14, 2020	55.33	56.16	53.90	53.97	53.97	475,100
Oct. 13, 2020	55.71	56.34	53.58	55.60	55.60	701,500
Oct. 12, 2020	54.98	57.74	54.60	56.58	56.58	731,900
Oct. 09, 2020	55.58	55.93	54.65	55.20	55.20	365,800
Oct. 08, 2020	54.99	55.70	54.40	54.82	54.82	345,200
Oct. 07, 2020	53.43	54.99	53.15	54.54	54.54	625,800
Oct. 06, 2020	53.01	54.41	52.65	52.98	52.98	700,100
Oct. 05, 2020	52.71	53.83	52.01	52.54	52.54	415,300
Oct. 02, 2020	50.62	53.34	50.00	52.18	52.18	650,700
Oct. 01, 2020	51.52	53.23	51.42	51.86	51.86	717,000
Sep. 30, 2020	49.50	51.78	49.50	51.37	51.37	930,200
Sep. 29, 2020	49.36	50.27	48.77	49.46	49.46	530,300
Sep. 28, 2020	48.83	50.81	48.65	49.52	49.52	978,300
Sep. 25, 2020	45.82	47.87	45.82	47.57	47.57	989,300
Sep. 24, 2020	47.11	47.11	45.82	46.15	46.15	427,300
Sep. 23, 2020	48.08	48.93	46.95	47.19	47.19	808,000
Sep. 22, 2020	48.65	48.85	47.14	47.80	47.80	705,800
Sep. 21, 2020	48.00	48.44	46.55	48.38	48.38	789,400
Sep. 18, 2020	50.99	50.99	48.55	49.92	49.92	1,189,800
Sep. 17, 2020	50.37	51.13	49.66	50.50	50.50	608,300
Sep. 16, 2020	51.54	52.95	50.88	51.06	51.06	1,089,000
Sep. 15, 2020	55.06	55.14	50.88	51.02	51.02	1,059,300
Sep. 14, 2020	51.62	54.93	51.57	54.79	54.79	1,195,900
Sep. 11, 2020	55.25	55.40	49.16	51.56	51.56	2,970,400
Sep. 10, 2020	62.37	62.55	54.72	55.19	55.19	1,039,500
Sep. 09, 2020	59.52	64.78	59.52	61.64	61.64	1,459,500
Sep. 08, 2020	57.55	61.14	56.55	59.52	59.52	1,521,500
Sep. 04, 2020	59.82	60.18	55.76	58.47	58.47	967,800
Sep. 03, 2020	60.48	61.01	58.65	59.17	59.17	742,400
Sep. 02, 2020	59.75	60.53	59.34	60.33	60.33	739,700
Sep. 01, 2020	57.48	59.61	57.05	59.35	59.35	625,800
Aug. 31, 2020	57.36	58.49	56.82	57.48	57.48	644,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,845.91-70.29(-0.39%)

S&P 5003,841.47-11.60(-0.30%)

DOW30,996.98-179.03(-0.57%)

HealthEquity, Inc. (HQY)

S&P/TSX
17,845.91
-70.29(-0.39%)

S&P 500
3,841.47
-11.60(-0.30%)

DOW
30,996.98
-179.03(-0.57%)