Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

HealthEquity, Inc. (HQY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
65.52+2.25 (+3.56%)
At close: 04:00PM EST
65.71 +0.19 (+0.29%)
After hours: 07:52PM EST
Advertisement
Advertisement
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202263.0065.9463.0065.5265.52811,200
Dec 01, 202263.3163.8162.2163.2763.27962,400
Nov 30, 202263.1164.6962.8763.4863.481,149,800
Nov 29, 202262.4963.2661.9862.7462.74440,600
Nov 28, 202262.5263.3261.8062.4162.41905,800
Nov 25, 202261.8063.0061.5062.5162.51201,600
Nov 23, 202263.8764.6461.5861.7261.72621,600
Nov 22, 202262.8865.2762.6063.8263.82856,900
Nov 21, 202261.1263.2461.0262.9162.91662,000
Nov 18, 202261.4663.3160.6061.6361.63733,400
Nov 17, 202257.6961.3257.3860.7060.701,188,700
Nov 16, 202261.2361.6257.5457.6557.651,177,600
Nov 15, 202263.6663.6660.7761.1261.121,623,200
Nov 14, 202264.4165.1463.0863.4563.45685,900
Nov 11, 202265.8866.0462.8964.1564.151,641,400
Nov 10, 202275.8575.8565.3465.8765.871,899,400
Nov 09, 202274.8675.4373.9674.6674.66676,100
Nov 08, 202276.1976.6574.9875.6875.68529,600
Nov 07, 202276.4078.0175.4776.0476.04488,500
Nov 04, 202276.1877.8874.5776.3176.31630,300
Nov 03, 202275.9777.3475.0376.1376.13501,400
Nov 02, 202278.4979.2076.1376.7276.72710,600
Nov 01, 202277.8878.9675.9878.5078.50841,700
Oct 31, 202276.5178.1475.9177.9177.91609,900
Oct 28, 202274.4477.1774.4276.4076.40603,400
Oct 27, 202275.9475.9473.6873.9373.93810,200
Oct 26, 202276.5477.7975.4775.7875.78596,300
Oct 25, 202276.2177.7075.5575.9275.92801,700
Oct 24, 202275.4776.6074.5375.5575.55832,300
Oct 21, 202275.0075.6572.5075.6275.62877,200
Oct 20, 202272.5074.0071.5373.9873.98800,300
Oct 19, 202272.3373.3471.4472.4572.45815,000
Oct 18, 202272.8974.1071.4172.1972.19788,800
Oct 17, 202272.2373.6971.4272.4472.44658,800
Oct 14, 202272.2273.2470.9571.0371.03769,100
Oct 13, 202268.7972.5968.2172.5872.581,586,100
Oct 12, 202268.0069.2467.5168.9268.92703,300
Oct 11, 202266.4068.1365.8267.9967.99849,200
Oct 10, 202267.1767.3665.8166.7466.74476,200
Oct 07, 202267.3767.6266.2967.3267.32710,700
Oct 06, 202268.6269.1767.2967.5067.50497,400
Oct 05, 202267.2068.6766.3468.2868.28616,100
Oct 04, 202268.2469.6666.4667.2267.221,200,500
Oct 03, 202267.8768.5766.2367.6467.64954,100
Sep 30, 202268.9470.6367.0567.1767.17840,500
Sep 29, 202270.5470.5468.6569.0569.05752,900
Sep 28, 202271.0171.4069.6770.5970.59709,100
Sep 27, 202271.0772.3070.0570.9070.90813,500
Sep 26, 202271.0472.4670.1770.6670.66830,600
Sep 23, 202272.1773.0769.0671.7371.731,378,400
Sep 22, 202272.4174.0471.8173.5073.501,163,000
Sep 21, 202270.8573.5470.8271.8571.85748,200
Sep 20, 202272.2973.2570.9071.1471.14803,500
Sep 19, 202270.3871.9469.8471.8871.88608,300
Sep 16, 202272.7272.7269.9171.3671.361,128,800
Sep 15, 202271.2073.1071.0372.6172.611,085,600
Sep 14, 202269.4071.3568.8871.2871.28685,800
Sep 13, 202268.7070.3168.3169.9969.991,071,800
Sep 12, 202267.4168.7666.7468.3068.30630,800
Sep 09, 202266.9767.7566.1366.9466.94591,000
Sep 08, 202263.7866.2162.4865.9865.98901,600
Sep 07, 202266.3068.6962.5264.0864.081,776,300
Sep 06, 202263.9665.0063.1463.4463.441,117,900
Sep 02, 202266.0766.6963.8363.9963.99887,600
Sep 01, 202265.5566.6064.0465.7165.71757,400
Aug 31, 202266.8866.9865.2866.0866.08732,200
Aug 30, 202264.8666.6564.3366.2066.20901,000
Aug 29, 202262.8765.2560.2765.0165.01950,900
Aug 26, 202262.9264.2862.2263.5663.56504,200
Aug 25, 202262.1063.3562.1062.8262.82310,800
Aug 24, 202260.6862.2159.9162.0062.00427,700
Aug 23, 202261.8762.1559.5860.6060.60545,400
Aug 22, 202261.2361.7060.3561.6661.66359,200
Aug 19, 202260.4361.7659.9261.5061.50389,400
Aug 18, 202261.0561.2159.8460.5460.54454,900
Aug 17, 202261.9361.9360.5260.8160.81435,800
Aug 16, 202262.6963.0161.3362.1962.19405,500
Aug 15, 202261.2163.0361.2162.6762.67367,700
Aug 12, 202261.0561.8060.5661.6861.68322,200
Aug 11, 202260.4861.2459.7160.5760.57593,400
Aug 10, 202261.4961.4959.4560.5460.54556,900
Aug 09, 202260.8661.8360.5060.6560.65530,600
Aug 08, 202260.3561.9259.7660.7560.75881,900
Aug 05, 202257.1861.1455.9260.0960.09689,400
Aug 04, 202258.0659.2357.0757.3457.34323,500
Aug 03, 202258.2859.4857.8258.8958.89502,500
Aug 02, 202257.0557.9155.0757.6757.67920,000
Aug 01, 202257.6358.5055.9257.0557.05805,600
Jul 29, 202257.8658.6856.4758.1758.17532,600
Jul 28, 202258.9559.2455.5457.9957.99706,000
Jul 27, 202259.7960.0158.3358.7458.74686,100
Jul 26, 202258.5859.4958.3459.2159.21368,800
Jul 25, 202257.6458.9756.3958.9558.95547,900
Jul 22, 202258.1958.3856.4056.9556.95548,300
Jul 21, 202258.6859.5757.5758.3258.32833,900
Jul 20, 202259.5859.6558.4058.9858.98615,400
Jul 19, 202258.8360.4258.7059.9059.90443,200
Jul 18, 202259.7260.5858.3258.4458.44380,300
Jul 15, 202258.0359.6557.0358.9958.99563,700
Jul 14, 202258.5659.4356.6557.0557.05610,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement