HQY - HealthEquity, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201965.3866.4961.6862.1862.181,282,600
Jun 25, 201966.4966.5464.2964.6964.69754,400
Jun 24, 201967.4568.1366.1966.5666.56608,800
Jun 21, 201967.2567.9066.6967.2467.241,282,300
Jun 20, 201971.6971.8466.0867.6567.651,409,300
Jun 19, 201969.9071.1368.8771.0371.03538,900
Jun 18, 201971.3772.3669.5069.6469.64575,200
Jun 17, 201970.3571.9969.8070.7170.71483,100
Jun 14, 201971.9473.0069.6069.9569.95656,000
Jun 13, 201969.5071.5769.0171.5471.54713,200
Jun 12, 201969.6669.9466.9269.0169.01963,000
Jun 11, 201970.5071.7869.5969.9069.901,033,700
Jun 10, 201967.7570.4267.6268.6968.691,401,200
Jun 07, 201966.4567.2065.0666.6866.681,884,600
Jun 06, 201963.9466.0663.4765.6965.693,691,600
Jun 05, 201967.6668.7563.6763.9863.981,824,400
Jun 04, 201964.3666.3163.6565.5465.54944,100
Jun 03, 201965.2666.1362.6062.9362.931,125,000
May 31, 201966.3866.5665.3065.3665.36610,900
May 30, 201967.5168.4166.4267.3567.35546,900
May 29, 201967.4768.5366.3167.1467.14528,900
May 28, 201969.6269.9368.3268.4568.45415,200
May 24, 201968.1369.2567.7069.1169.11783,800
May 23, 201969.5470.0067.2967.8567.85444,100
May 22, 201970.1070.3669.5569.9069.90800,800
May 21, 201969.6970.9069.3970.2370.23735,100
May 20, 201967.5870.1167.1868.9368.93661,300
May 17, 201968.9070.1868.0368.4568.45426,900
May 16, 201969.1171.0769.0669.6469.64515,400
May 15, 201968.6770.3568.2969.3669.36524,600
May 14, 201968.1170.1467.8969.3469.34472,300
May 13, 201967.7568.6666.2967.7067.70634,800
May 10, 201969.6270.0067.0269.4869.48716,000
May 09, 201970.3171.1168.7569.7669.76591,500
May 08, 201970.0272.0469.0270.9670.96751,900
May 07, 201969.7071.2468.6970.0170.01706,100
May 06, 201969.5571.3968.0070.3070.30829,100
May 03, 201970.2871.6369.5471.2671.26779,400
May 02, 201969.4770.9067.6169.5069.50865,800
May 01, 201968.3869.6466.8669.3269.321,345,000
Apr 30, 201967.5069.9964.7967.7567.752,264,500
Apr 29, 201972.9774.5472.1272.9372.93739,300
Apr 26, 201969.9674.2169.7472.5972.59675,900
Apr 25, 201970.1470.7069.1869.5669.56418,200
Apr 24, 201969.3271.3568.3970.5870.58677,100
Apr 23, 201966.4669.2366.0069.0269.02920,000
Apr 22, 201964.6767.0464.0066.0866.081,032,600
Apr 18, 201962.8965.2462.2964.6964.691,128,000
Apr 17, 201970.5771.1561.6662.5962.593,713,700
Apr 16, 201975.6776.1570.1670.8770.87984,500
Apr 15, 201973.8275.1473.2975.0975.09441,100
Apr 12, 201976.0576.7273.4673.7473.74549,000
Apr 11, 201978.4778.6275.3975.9075.90393,500
Apr 10, 201977.3278.9076.7678.3078.30392,400
Apr 09, 201977.1478.1576.5177.0277.02603,200
Apr 08, 201977.3977.7576.4577.1577.15427,400
Apr 05, 201976.1878.5276.0577.7377.73611,300
Apr 04, 201975.0176.2574.2776.1476.14687,300
Apr 03, 201975.0075.4974.4875.0075.00846,500
Apr 02, 201974.5474.7172.7974.4574.45520,500
Apr 01, 201974.7475.0073.4474.3074.30603,200
Mar 29, 201972.9074.5672.3973.9873.98838,000
Mar 28, 201972.7674.2972.1772.8572.85629,200
Mar 27, 201973.3673.4571.4172.6472.64684,200
Mar 26, 201973.9674.7772.5573.6173.61550,300
Mar 25, 201973.6275.0472.0673.5773.57716,800
Mar 22, 201982.0882.1973.6873.7873.781,526,500
Mar 21, 201979.2483.5179.0582.7382.73935,300
Mar 20, 201984.6484.9879.3779.6379.63976,500
Mar 19, 201981.2485.0779.5084.5184.511,508,000
Mar 18, 201982.2083.8380.8382.8782.871,094,000
Mar 15, 201981.9083.7581.5082.1682.161,082,600
Mar 14, 201980.9982.2680.4881.7081.70719,300
Mar 13, 201980.0582.4280.0080.7380.73548,900
Mar 12, 201978.4480.0378.0779.6879.68465,900
Mar 11, 201975.3578.2574.5878.0578.05594,800
Mar 08, 201973.9575.2973.2674.8474.84687,300
Mar 07, 201975.8376.6074.2575.0675.06603,400
Mar 06, 201979.5879.5875.3175.6475.64814,900
Mar 05, 201979.1780.3077.7979.3779.37655,500
Mar 04, 201983.4684.0077.4478.8578.851,089,300
Mar 01, 201981.4083.7680.6983.2883.28660,900
Feb 28, 201980.8581.6380.0980.4880.48510,700
Feb 27, 201979.0781.1878.1081.0781.07592,000
Feb 26, 201981.4082.0379.4279.4279.42745,200
Feb 25, 201981.0082.9880.7781.6181.61517,500
Feb 22, 201979.9581.1179.5580.3980.39785,800
Feb 21, 201980.0180.5679.1579.3779.371,274,400
Feb 20, 201977.6080.0377.3580.0180.01680,700
Feb 19, 201977.0077.9076.2977.7477.74337,400
Feb 15, 201975.9577.2275.6477.1077.10461,500
Feb 14, 201974.5276.3674.5275.7875.781,043,000
Feb 13, 201973.2775.3073.2574.9174.91803,900
Feb 12, 201972.7873.5072.2872.9072.90572,300
Feb 11, 201971.8573.5071.0272.5172.51554,400
Feb 08, 201971.9072.4069.6471.6671.661,186,000
Feb 07, 201969.8373.6269.4372.1772.172,491,300
Feb 06, 201965.0066.8064.0666.4566.451,186,300
Feb 05, 201964.3665.2463.7665.0165.01545,600
Feb 04, 201963.6964.5263.5864.0864.08490,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...