Canada markets open in 2 hours

HealthEquity, Inc. (HQY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
79.04-0.16 (-0.20%)
At close: 04:00PM EDT
79.04 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202479.1279.2878.2579.0479.04596,800
Apr 24, 202479.7379.7378.4279.2079.20748,800
Apr 23, 202481.5681.5679.8279.8779.87407,800
Apr 22, 202481.0181.9780.5781.1981.19406,400
Apr 19, 202479.8581.2279.6480.8980.89556,200
Apr 18, 202480.0781.7079.8079.8579.85487,300
Apr 17, 202480.7181.8679.7279.8779.87429,600
Apr 16, 202481.0681.7979.9780.2780.27528,500
Apr 15, 202480.5881.3279.8880.2380.23537,300
Apr 12, 202480.1480.1578.9479.8579.85455,400
Apr 11, 202480.7081.1579.5680.4980.49681,300
Apr 10, 202478.3281.9877.8181.3081.30759,900
Apr 09, 202479.2779.6278.0878.6178.61463,800
Apr 08, 202478.8479.8778.7879.2079.20393,200
Apr 05, 202479.0080.0378.4079.3979.39619,200
Apr 04, 202480.2180.5178.3278.5578.55625,400
Apr 03, 202482.3382.5779.4079.9079.90890,100
Apr 02, 202482.3783.3280.9782.7982.79865,200
Apr 01, 202481.4381.7879.8781.6381.63568,400
Mar 28, 202480.7482.5880.0081.6381.63624,700
Mar 27, 202479.5879.8978.8179.7279.72496,600
Mar 26, 202479.4579.9078.8579.4879.48645,300
Mar 25, 202479.5280.0678.8779.3879.38463,500
Mar 22, 202482.8482.8479.4079.6379.63638,400
Mar 21, 202481.5382.9979.6182.2082.20716,600
Mar 20, 202482.7684.4979.7781.3681.361,116,500
Mar 19, 202483.4383.7082.2783.5383.53752,000
Mar 18, 202481.7683.7181.6082.9682.96542,400
Mar 15, 202481.6382.7581.3281.4481.44988,100
Mar 14, 202482.9083.2781.2882.0282.02374,200
Mar 13, 202482.0583.5081.8282.7182.71424,300
Mar 12, 202481.7082.3681.1882.1482.14338,100
Mar 11, 202481.0082.3580.4681.9681.96342,800
Mar 08, 202480.4181.5580.4181.0981.09285,300
Mar 07, 202481.0981.7380.1380.3280.32427,900
Mar 06, 202481.1481.3580.1780.5580.55574,500
Mar 05, 202482.3283.2480.8981.0581.05454,400
Mar 04, 202480.9682.6880.0182.3882.38431,400
Mar 01, 202482.5982.5980.9981.0581.05482,200
Feb 29, 202483.9283.9380.8382.6182.61883,800
Feb 28, 202482.8083.2582.0483.0083.00610,100
Feb 27, 202483.8584.1382.8583.4283.42447,000
Feb 26, 202482.3484.0881.5683.5083.50616,300
Feb 23, 202482.7283.2181.7582.2382.23503,700
Feb 22, 202480.8583.5880.8582.2682.26532,600
Feb 21, 202480.9681.4979.3180.0780.07426,900
Feb 20, 202480.7481.7980.6981.3381.33517,800
Feb 16, 202482.0683.8681.2481.2981.29532,800
Feb 15, 202480.7281.8179.6981.6381.63598,800
Feb 14, 202480.0680.8179.3380.3380.33459,500
Feb 13, 202480.5082.0079.2979.5379.53702,200
Feb 12, 202478.8580.6578.8580.4380.43462,800
Feb 09, 202478.0780.2278.0779.6179.61441,800
Feb 08, 202477.5478.8477.4578.0778.07443,500
Feb 07, 202476.9778.2276.9777.3977.39409,700
Feb 06, 202477.0677.7876.6976.9076.90259,900
Feb 05, 202477.0577.9976.4076.9476.94402,500
Feb 02, 202476.0278.2076.0277.3377.33697,800
Feb 01, 202475.1776.2574.8575.6275.62475,900
Jan 31, 202477.4277.4275.0975.5875.58597,000
Jan 30, 202477.3877.8776.9377.2177.21615,500
Jan 29, 202476.3177.5775.8677.3877.38396,200
Jan 26, 202477.7078.3276.7476.8776.87657,800
Jan 25, 202476.8778.2672.0477.3277.32926,400
Jan 24, 202475.1676.6274.7976.5476.54968,900
Jan 23, 202475.5275.5274.4874.6274.62719,600
Jan 22, 202473.0475.0170.0074.9474.94667,000
Jan 19, 202474.5575.4272.9273.1673.16807,800
Jan 18, 202472.5074.4971.4574.3974.39730,500
Jan 17, 202473.1574.2272.7872.8072.80599,600
Jan 16, 202472.5173.6172.0073.2573.25895,800
Jan 12, 202473.2073.2471.7872.3972.39658,400
Jan 11, 202472.1973.6871.4772.6172.61931,000
Jan 10, 202469.6871.6769.3671.6071.60569,600
Jan 09, 202471.7372.0469.6869.7469.74816,800
Jan 08, 202467.9271.9567.9271.9371.93867,100
Jan 05, 202468.1869.0367.0767.9567.95799,500
Jan 04, 202468.5969.6368.1468.5868.58793,000
Jan 03, 202466.9468.9466.8167.7067.70891,900
Jan 02, 202466.6567.3366.0066.1766.17604,000
Dec 29, 202366.6067.1365.8466.3066.30542,400
Dec 28, 202366.2967.6465.9866.3366.33687,800
Dec 27, 202365.8966.3665.4166.0266.02429,400
Dec 26, 202365.9066.3465.3866.1066.10362,100
Dec 22, 202365.1566.5064.6165.8165.81548,000
Dec 21, 202364.4365.5763.8765.3365.33589,300
Dec 20, 202363.8966.1363.4864.5464.54816,800
Dec 19, 202364.0065.2763.1864.2364.23885,000
Dec 18, 202362.7464.2562.5063.9463.94910,200
Dec 15, 202364.4064.4062.1062.4462.441,968,000
Dec 14, 202367.5967.7862.2764.0464.042,619,500
Dec 13, 202369.9571.3666.2867.7167.711,395,700
Dec 12, 202370.8971.3068.7169.8969.89653,600
Dec 11, 202368.4071.0467.7870.8670.86881,900
Dec 08, 202368.2970.0067.8768.4868.48755,500
Dec 07, 202370.0270.3966.7967.7267.72893,200
Dec 06, 202369.8074.1768.6169.3369.331,417,000
Dec 05, 202369.1670.1168.2269.0269.021,174,600
Dec 04, 202369.8570.4367.9369.0669.06969,800
Dec 01, 202366.4369.6066.1469.3969.39862,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...