HealthEquity, Inc. (HQY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

51.31-0.46 (-0.89%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug. 07, 2020	51.50	52.28	50.78	51.31	51.31	644,800
Aug. 06, 2020	52.19	53.37	51.39	51.77	51.77	455,600
Aug. 05, 2020	51.66	52.27	51.01	52.19	52.19	974,800
Aug. 04, 2020	51.42	52.69	50.78	51.12	51.12	645,200
Aug. 03, 2020	52.07	52.07	50.79	51.59	51.59	526,900
Jul. 31, 2020	53.13	53.13	51.00	51.56	51.56	800,000
Jul. 30, 2020	52.70	53.48	51.32	53.28	53.28	625,000
Jul. 29, 2020	52.93	54.30	52.93	53.75	53.75	571,200
Jul. 28, 2020	54.03	54.64	52.54	52.76	52.76	526,200
Jul. 27, 2020	55.11	55.11	53.16	54.27	54.27	738,400
Jul. 24, 2020	56.13	56.19	54.44	55.29	55.29	604,000
Jul. 23, 2020	56.09	56.83	55.28	56.03	56.03	682,100
Jul. 22, 2020	57.61	57.78	55.55	56.32	56.32	750,500
Jul. 21, 2020	57.06	59.15	56.65	57.83	57.83	732,300
Jul. 20, 2020	58.03	58.78	56.28	56.47	56.47	481,600
Jul. 17, 2020	58.76	59.36	57.82	58.27	58.27	418,500
Jul. 16, 2020	60.00	60.44	58.47	58.66	58.66	758,500
Jul. 15, 2020	59.81	60.99	59.13	60.48	60.48	771,900
Jul. 14, 2020	58.03	58.87	57.00	58.82	58.82	814,600
Jul. 13, 2020	56.21	60.00	56.00	57.91	57.91	2,677,000
Jul. 10, 2020	56.63	56.63	55.01	55.75	55.75	3,322,100
Jul. 09, 2020	57.16	57.90	55.00	56.05	56.05	5,370,200
Jul. 08, 2020	57.01	60.81	56.77	59.21	59.21	1,335,200
Jul. 07, 2020	60.00	60.65	57.70	58.10	58.10	601,300
Jul. 06, 2020	59.48	61.19	59.24	60.63	60.63	521,300
Jul. 02, 2020	59.95	60.50	58.42	58.67	58.67	557,100
Jul. 01, 2020	58.52	60.36	58.13	59.44	59.44	712,100
Jun. 30, 2020	58.13	59.22	57.74	58.67	58.67	737,500
Jun. 29, 2020	58.28	59.39	57.22	58.10	58.10	552,000
Jun. 26, 2020	61.33	62.08	57.72	57.86	57.86	977,000
Jun. 25, 2020	59.50	62.10	59.04	62.05	62.05	531,400
Jun. 24, 2020	60.78	61.44	58.59	60.04	60.04	495,900
Jun. 23, 2020	61.12	62.96	60.31	62.03	62.03	545,500
Jun. 22, 2020	60.10	61.66	58.88	60.49	60.49	563,800
Jun. 19, 2020	62.11	63.98	60.13	60.47	60.47	1,179,000
Jun. 18, 2020	60.49	61.46	59.79	61.24	61.24	628,000
Jun. 17, 2020	62.22	62.74	60.98	61.19	61.19	505,100
Jun. 16, 2020	64.24	64.29	61.11	62.07	62.07	645,900
Jun. 15, 2020	55.74	61.40	55.31	60.91	60.91	851,100
Jun. 12, 2020	59.00	59.99	55.46	57.83	57.83	1,035,400
Jun. 11, 2020	58.55	59.31	56.06	56.22	56.22	1,030,900
Jun. 10, 2020	64.74	65.40	61.18	61.79	61.79	764,800
Jun. 09, 2020	65.95	67.26	63.69	65.03	65.03	614,900
Jun. 08, 2020	66.34	67.94	65.83	67.57	67.57	1,127,700
Jun. 05, 2020	60.43	66.35	59.94	65.81	65.81	1,580,600
Jun. 04, 2020	57.23	58.75	56.63	58.29	58.29	964,900
Jun. 03, 2020	56.94	59.82	55.63	58.08	58.08	3,548,800
Jun. 02, 2020	62.89	63.13	60.96	62.61	62.61	1,019,400
Jun. 01, 2020	61.65	62.84	60.25	62.17	62.17	695,600
May 29, 2020	61.01	62.40	59.85	61.97	61.97	1,006,200
May 28, 2020	63.50	65.00	61.12	61.54	61.54	696,800
May 27, 2020	61.39	63.24	61.00	63.23	63.23	1,049,000
May 26, 2020	59.87	61.54	58.89	59.89	59.89	736,600
May 22, 2020	58.04	58.04	55.45	56.79	56.79	594,800
May 21, 2020	56.42	58.79	56.03	57.65	57.65	620,700
May 20, 2020	58.56	58.56	56.26	56.52	56.52	529,500
May 19, 2020	56.77	59.55	56.37	56.48	56.48	614,700
May 18, 2020	55.88	58.28	55.28	57.05	57.05	862,900
May 15, 2020	51.59	53.16	50.96	52.43	52.43	538,600
May 14, 2020	49.90	52.12	48.37	51.46	51.46	645,600
May 13, 2020	51.43	52.69	49.72	51.20	51.20	703,700
May 12, 2020	56.95	57.70	52.17	52.17	52.17	871,400
May 11, 2020	56.70	58.19	56.26	56.90	56.90	729,300
May 08, 2020	57.04	58.48	56.54	58.22	58.22	757,100
May 07, 2020	56.07	57.07	55.27	55.69	55.69	467,500
May 06, 2020	55.12	57.00	54.55	55.10	55.10	651,700
May 05, 2020	52.79	56.51	51.78	55.00	55.00	787,800
May 04, 2020	50.38	52.22	49.28	51.62	51.62	816,600
May 01, 2020	54.57	55.49	50.91	51.37	51.37	994,500
Apr. 30, 2020	58.45	58.45	55.17	56.27	56.27	930,900
Apr. 29, 2020	57.11	61.75	56.25	59.93	59.93	1,291,000
Apr. 28, 2020	54.47	55.63	52.54	55.37	55.37	1,066,800
Apr. 27, 2020	52.08	53.68	52.02	52.65	52.65	708,300
Apr. 24, 2020	50.13	51.67	49.24	51.34	51.34	713,500
Apr. 23, 2020	49.21	50.26	48.17	49.37	49.37	967,400
Apr. 22, 2020	47.37	49.56	46.84	48.79	48.79	729,000
Apr. 21, 2020	46.38	47.09	45.57	46.34	46.34	1,039,400
Apr. 20, 2020	45.57	48.71	45.13	47.96	47.96	843,000
Apr. 17, 2020	47.05	47.90	45.71	46.71	46.71	1,375,500
Apr. 16, 2020	45.77	46.91	44.11	45.35	45.35	917,700
Apr. 15, 2020	46.67	47.08	44.90	45.83	45.83	873,100
Apr. 14, 2020	49.33	50.55	47.80	48.36	48.36	888,300
Apr. 13, 2020	48.23	48.59	45.93	47.05	47.05	707,400
Apr. 09, 2020	52.30	54.08	48.72	48.89	48.89	958,000
Apr. 08, 2020	47.06	52.20	45.20	50.85	50.85	1,400,600
Apr. 07, 2020	47.49	49.55	45.13	46.00	46.00	1,470,400
Apr. 06, 2020	43.45	45.46	42.56	45.00	45.00	1,944,400
Apr. 03, 2020	44.52	45.37	40.56	41.09	41.09	618,500
Apr. 02, 2020	43.92	45.34	42.15	43.89	43.89	897,400
Apr. 01, 2020	48.17	49.17	43.75	43.92	43.92	1,125,600
Mar. 31, 2020	52.48	53.99	49.83	50.59	50.59	1,153,400
Mar. 30, 2020	51.68	54.63	50.08	52.79	52.79	675,200
Mar. 27, 2020	52.19	53.68	50.04	51.91	51.91	885,600
Mar. 26, 2020	54.48	57.19	53.39	56.42	56.42	1,020,300
Mar. 25, 2020	50.10	55.76	49.67	52.88	52.88	1,151,100
Mar. 24, 2020	44.93	51.45	44.63	49.90	49.90	1,221,500
Mar. 23, 2020	44.45	46.60	40.10	41.93	41.93	2,588,000
Mar. 20, 2020	43.50	47.46	41.89	44.31	44.31	2,077,800
Mar. 19, 2020	40.23	45.64	40.23	42.97	42.97	1,691,400
Mar. 18, 2020	39.08	42.19	34.40	40.54	40.54	1,520,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,544.48-34.62(-0.21%)

S&P 5003,351.28+2.12(+0.06%)

CAD/USD0.7474+0.0002(+0.0299%)

HealthEquity, Inc. (HQY)

S&P/TSX
16,544.48
-34.62(-0.21%)

S&P 500
3,351.28
+2.12(+0.06%)

CAD/USD
0.7474
+0.0002(+0.0299%)