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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 30, 2025	105.98	104.76	104.76	106.6	104.45	997,200
June 27, 2025	105.62	104.88	104.88	106.28	104.62	958,706
June 26, 2025	104.16	104.86	104.86	105.39	104	727,225
June 25, 2025	104.75	103.97	103.97	104.75	103.19	866,342
June 24, 2025	102.43	104.18	104.18	104.73	100.35	1.34M
June 23, 2025	101	101.21	101.21	101.5	99.27	691,140
June 20, 2025	102.45	101.3	101.3	103.44	100.69	1.22M
June 18, 2025	99.54	102	102	102.21	99.54	982,100
June 17, 2025	99.49	100.01	100.01	101.42	98.05	1.6M
June 16, 2025	105.73	101.08	101.08	106.39	100.02	1.49M
June 13, 2025	102.6	104.76	104.76	105.78	102.29	854,500
June 12, 2025	104.51	103.99	103.99	104.56	103.14	883,800
June 11, 2025	106.96	104.56	104.56	107.66	104.05	1.2M
June 10, 2025	110.79	107.22	107.22	111.44	106.9	1.28M
June 09, 2025	111.55	111.16	111.16	112.72	109.72	887,400
June 06, 2025	111.13	111.55	111.55	113.8	111.13	1.89M
June 05, 2025	112.96	112.7	112.7	116.65	112.52	1.95M
June 04, 2025	112.08	113.06	113.06	116	107.76	2.71M
June 03, 2025	103.28	103.76	103.76	105.14	101.51	1.9M
June 02, 2025	100.49	102.81	102.81	103.48	98.84	1.3M
May 30, 2025	100.83	100.61	100.61	101.51	99.82	961,038
May 29, 2025	101.65	100.98	100.98	102.31	100.7	780,842
May 28, 2025	100.87	101.48	101.48	102.54	100.53	1.04M
May 27, 2025	99.41	101.14	101.14	101.7	99.41	804,506
May 23, 2025	97	99.01	99.01	100.17	97	908,120
May 22, 2025	98.82	100.08	100.08	103.32	98.82	1.78M
May 21, 2025	99.71	98.8	98.8	101.51	98.77	532,988
May 20, 2025	98.16	101.18	101.18	101.28	97.94	1.14M
May 19, 2025	97.04	97.6	97.6	97.92	96.7	468,845
May 16, 2025	97.65	98.23	98.23	98.95	97.31	815,812
May 15, 2025	97.91	97.65	97.65	98.05	94.34	822,449
May 14, 2025	96.86	98.06	98.06	98.1	96.04	972,658
May 13, 2025	96.66	96.99	96.99	101.36	96.61	1.54M
May 12, 2025	93.78	96.66	96.66	97.66	93.37	1.12M
May 09, 2025	91.3	90.4	90.4	92.21	89.51	594,229
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

HealthEquity, Inc. (HQY) NASDAQ