Canada Markets close in 4 hrs 18 mins

HealthEquity, Inc. (HQY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
47.64-0.74 (-1.53%)
As of 11:42AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 22, 202048.6548.8547.2247.6447.64140,201
Sep. 21, 202048.0048.4446.5548.3848.38789,400
Sep. 18, 202050.9950.9948.5549.9249.921,189,800
Sep. 17, 202050.3751.1349.6650.5050.50608,300
Sep. 16, 202051.5452.9550.8851.0651.061,089,000
Sep. 15, 202055.0655.1450.8851.0251.021,059,300
Sep. 14, 202051.6254.9351.5754.7954.791,195,900
Sep. 11, 202055.2555.4049.1651.5651.562,970,400
Sep. 10, 202062.3762.5554.7255.1955.191,039,500
Sep. 09, 202059.5264.7859.5261.6461.641,459,500
Sep. 08, 202057.5561.1456.5559.5259.521,521,500
Sep. 04, 202059.8260.1855.7658.4758.47967,800
Sep. 03, 202060.4861.0158.6559.1759.17742,400
Sep. 02, 202059.7560.5359.3460.3360.33739,700
Sep. 01, 202057.4859.6157.0559.3559.35625,800
Aug. 31, 202057.3658.4956.8257.4857.48644,000
Aug. 28, 202056.5057.6756.1257.6357.63438,500
Aug. 27, 202054.2256.6253.8656.1756.17796,000
Aug. 26, 202054.2854.7853.4653.9053.90528,700
Aug. 25, 202053.9654.9153.5554.6654.66571,600
Aug. 24, 202054.6854.6953.1153.5553.55799,000
Aug. 21, 202053.8254.6253.6154.0654.06571,600
Aug. 20, 202055.5856.1753.9454.2154.21776,800
Aug. 19, 202056.7357.9756.6156.7556.75627,100
Aug. 18, 202057.9457.9456.4256.8956.89314,300
Aug. 17, 202057.8658.1856.9957.5157.51293,600
Aug. 14, 202057.7158.3056.7057.9757.97482,800
Aug. 13, 202057.1658.9056.6158.4358.43706,100
Aug. 12, 202057.8558.1955.5757.5057.50932,700
Aug. 11, 202054.6858.5554.3457.5357.531,107,500
Aug. 10, 202051.4154.3051.2554.0154.01625,500
Aug. 07, 202051.5052.2850.7851.3151.31644,800
Aug. 06, 202052.1953.3751.3951.7751.77455,600
Aug. 05, 202051.6652.2751.0152.1952.19974,800
Aug. 04, 202051.4252.6950.7851.1251.12645,200
Aug. 03, 202052.0752.0750.7951.5951.59526,900
Jul. 31, 202053.1353.1351.0051.5651.56800,000
Jul. 30, 202052.7053.4851.3253.2853.28625,000
Jul. 29, 202052.9354.3052.9353.7553.75571,200
Jul. 28, 202054.0354.6452.5452.7652.76526,200
Jul. 27, 202055.1155.1153.1654.2754.27738,400
Jul. 24, 202056.1356.1954.4455.2955.29604,000
Jul. 23, 202056.0956.8355.2856.0356.03682,100
Jul. 22, 202057.6157.7855.5556.3256.32750,500
Jul. 21, 202057.0659.1556.6557.8357.83732,300
Jul. 20, 202058.0358.7856.2856.4756.47481,600
Jul. 17, 202058.7659.3657.8258.2758.27418,500
Jul. 16, 202060.0060.4458.4758.6658.66758,500
Jul. 15, 202059.8160.9959.1360.4860.48771,900
Jul. 14, 202058.0358.8757.0058.8258.82814,600
Jul. 13, 202056.2160.0056.0057.9157.912,677,000
Jul. 10, 202056.6356.6355.0155.7555.753,322,100
Jul. 09, 202057.1657.9055.0056.0556.055,370,200
Jul. 08, 202057.0160.8156.7759.2159.211,335,200
Jul. 07, 202060.0060.6557.7058.1058.10601,300
Jul. 06, 202059.4861.1959.2460.6360.63521,300
Jul. 02, 202059.9560.5058.4258.6758.67557,100
Jul. 01, 202058.5260.3658.1359.4459.44712,100
Jun. 30, 202058.1359.2257.7458.6758.67737,500
Jun. 29, 202058.2859.3957.2258.1058.10552,000
Jun. 26, 202061.3362.0857.7257.8657.86977,000
Jun. 25, 202059.5062.1059.0462.0562.05531,400
Jun. 24, 202060.7861.4458.5960.0460.04495,900
Jun. 23, 202061.1262.9660.3162.0362.03545,500
Jun. 22, 202060.1061.6658.8860.4960.49563,800
Jun. 19, 202062.1163.9860.1360.4760.471,179,000
Jun. 18, 202060.4961.4659.7961.2461.24628,000
Jun. 17, 202062.2262.7460.9861.1961.19505,100
Jun. 16, 202064.2464.2961.1162.0762.07645,900
Jun. 15, 202055.7461.4055.3160.9160.91851,100
Jun. 12, 202059.0059.9955.4657.8357.831,035,400
Jun. 11, 202058.5559.3156.0656.2256.221,030,900
Jun. 10, 202064.7465.4061.1861.7961.79764,800
Jun. 09, 202065.9567.2663.6965.0365.03614,900
Jun. 08, 202066.3467.9465.8367.5767.571,127,700
Jun. 05, 202060.4366.3559.9465.8165.811,580,600
Jun. 04, 202057.2358.7556.6358.2958.29964,900
Jun. 03, 202056.9459.8255.6358.0858.083,548,800
Jun. 02, 202062.8963.1360.9662.6162.611,019,400
Jun. 01, 202061.6562.8460.2562.1762.17695,600
May 29, 202061.0162.4059.8561.9761.971,006,200
May 28, 202063.5065.0061.1261.5461.54696,800
May 27, 202061.3963.2461.0063.2363.231,049,000
May 26, 202059.8761.5458.8959.8959.89736,600
May 22, 202058.0458.0455.4556.7956.79594,800
May 21, 202056.4258.7956.0357.6557.65620,700
May 20, 202058.5658.5656.2656.5256.52529,500
May 19, 202056.7759.5556.3756.4856.48614,700
May 18, 202055.8858.2855.2857.0557.05862,900
May 15, 202051.5953.1650.9652.4352.43538,600
May 14, 202049.9052.1248.3751.4651.46645,600
May 13, 202051.4352.6949.7251.2051.20703,700
May 12, 202056.9557.7052.1752.1752.17871,400
May 11, 202056.7058.1956.2656.9056.90729,300
May 08, 202057.0458.4856.5458.2258.22757,100
May 07, 202056.0757.0755.2755.6955.69467,500
May 06, 202055.1257.0054.5555.1055.10651,700
May 05, 202052.7956.5151.7855.0055.00787,800
May 04, 202050.3852.2249.2851.6251.62816,600
May 01, 202054.5755.4950.9151.3751.37994,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...