HealthEquity, Inc. - HQY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	93.07	91.33	91.35	93.2	91.03	930,179
May 07, 2025	90.79	91.72	91.72	91.99	89.3	825,427
May 06, 2025	90.1	90.14	90.14	90.95	89.39	702,709
May 05, 2025	89.8	91.42	91.42	92.9	89.1	1.27M
May 02, 2025	88.81	90.58	90.58	92.82	88.81	1.48M
May 01, 2025	86.37	87.95	87.95	88.47	85.32	959,095
April 30, 2025	85.58	85.72	85.72	86.02	83.63	722,100
April 29, 2025	84.19	86.42	86.42	87.43	83.88	681,500
April 28, 2025	86.37	84.4	84.4	87.35	82.45	823,926
April 25, 2025	85.87	85.87	85.87	86.49	84.38	559,500
April 24, 2025	85.35	85.83	85.83	86.38	84.69	576,261
April 23, 2025	85	86.08	86.08	88.53	85	1.11M
April 22, 2025	81.53	83.45	83.45	83.62	81.23	943,366
April 21, 2025	83.72	80.2	80.2	84.02	79.17	1.06M
April 17, 2025	82.15	84.52	84.51	84.78	81.21	943,966
April 16, 2025	82.01	82.49	82.49	83.07	81.42	632,030
April 15, 2025	83.44	83.03	83.03	84.1	82.72	644,131
April 14, 2025	84	83.36	83.36	84.38	81.37	904,887
April 11, 2025	80.11	82.2	82.2	82.45	77.84	926,500
April 10, 2025	81.4	79.94	79.94	81.92	78.08	857,009
April 09, 2025	76.42	83.13	83.13	85	76.24	1.97M
April 08, 2025	83.78	76.77	76.77	84.7	75.05	2.3M
April 07, 2025	74.45	80.36	80.36	82.02	74.07	1.59M
April 04, 2025	78.54	78.8	78.8	80.78	76.06	1.93M
April 03, 2025	83.58	82.97	82.97	85.95	82.32	1.22M
April 02, 2025	85.39	88.74	88.74	88.94	85.39	676,248
April 01, 2025	87.78	87.05	87.05	88.79	86.17	1.12M
March 31, 2025	85.6	88.37	88.37	88.91	85	989,455
March 28, 2025	88.04	86.96	86.96	88.4	86.19	1.17M
March 27, 2025	89.36	88.83	88.83	90.8	88.27	1.46M
March 26, 2025	90.25	89.22	89.22	91.36	88.83	1.17M
March 25, 2025	91.86	90.19	90.19	93.64	89.75	2.05M
March 24, 2025	86.29	90.32	90.32	90.51	85.92	1.54M
March 21, 2025	83.24	84.88	84.88	85.21	82.23	1.72M
March 20, 2025	84.05	84.6	84.6	86.45	82.6	2.37M
March 19, 2025	85	84.32	84.32	87.4	80.33	6.44M
March 18, 2025	100.07	101.67	101.67	102.64	99.35	2.08M
March 17, 2025	97	100.72	100.72	100.89	96.95	721,103
March 14, 2025	95.35	97.41	97.41	98	94.69	863,553
March 13, 2025	95.86	93.97	93.97	98.19	93.32	785,920
March 12, 2025	97.31	95.78	95.78	98.53	95.69	980,594
March 11, 2025	94.63	95.74	95.74	96.9	93.3	888,099
March 10, 2025	98.49	94.48	94.48	99.18	91.6	1.02M
March 07, 2025	101.59	100.58	100.58	102.02	98.9	768,217
March 06, 2025	102.22	101.27	101.27	103.4	101.22	716,804
March 05, 2025	103.16	103.68	103.68	105.26	102.74	723,801
March 04, 2025	104.34	102.99	102.99	104.46	98.95	949,300
March 03, 2025	110.01	104.82	104.82	111.7	104.21	924,919
February 28, 2025	106.64	109.76	109.76	109.89	106.16	882,023
February 27, 2025	106.86	107	107	107.7	106.39	501,125
February 26, 2025	107.36	105.61	105.61	109.38	105.41	651,694
February 25, 2025	109.56	107.45	107.45	111.14	101.91	954,467
February 24, 2025	109.08	109.43	109.43	110.48	108.24	567,039
February 21, 2025	112.13	108.6	108.6	112.53	108	587,776
February 20, 2025	112.57	111.72	111.72	113.57	110.89	448,900
February 19, 2025	112.74	113.78	113.78	115.22	110.5	636,357
February 18, 2025	112.93	113.24	113.24	114.07	112.42	437,000
February 14, 2025	113.94	112.69	112.69	114.45	112.39	483,217
February 13, 2025	114.51	113.94	113.94	115.59	112.73	832,700
February 12, 2025	111.97	114.51	114.51	114.69	111.69	1.25M

HealthEquity, Inc. (HQY) NASDAQ