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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	102.5	95.67	95.67	104.2	94.92	1.53M
December 03, 2025	98.88	98.64	98.64	100.39	97.02	1.55M
December 02, 2025	102.71	98.88	98.88	102.72	98.87	917,778
December 01, 2025	104.91	102.41	102.41	104.94	101.31	1.1M
November 28, 2025	105.46	105.18	105.18	105.66	104.5	271,070
November 26, 2025	105.37	104.99	104.99	105.8	103.5	686,723
November 25, 2025	103.57	105.44	105.44	105.96	102.9	594,600
November 24, 2025	102.48	103.64	103.64	104.77	101.91	739,400
November 21, 2025	100.61	101.91	101.91	103.12	100	698,900
November 20, 2025	104.56	100.73	100.73	105.48	100.58	835,019
November 19, 2025	102.05	103.55	103.55	104	101.71	915,234
November 18, 2025	100.16	102.74	102.74	103.34	99.9	1.39M
November 17, 2025	100.89	100.17	100.17	102.11	99.21	1.12M
November 14, 2025	98.02	101.77	101.77	101.84	97.98	757,100
November 13, 2025	100.03	99.5	99.5	101	98.88	852,600
November 12, 2025	99.82	100.5	100.5	101.56	99.38	621,400
November 11, 2025	99.67	99.83	99.83	101.63	98.47	714,620
November 10, 2025	95.42	99.83	99.83	100.84	95	1.62M
November 07, 2025	92.84	93.71	93.71	93.85	92.11	534,923
November 06, 2025	94.35	92.74	92.74	95.38	91.24	748,349
November 05, 2025	94.19	94.39	94.39	94.89	92.93	650,700
November 04, 2025	93.73	95.04	95.04	95.53	93.73	880,333
November 03, 2025	94.92	94.81	94.81	95.08	93.36	587,416
October 31, 2025	93.15	94.58	94.58	95.39	92.77	601,000
October 30, 2025	93.83	92.95	92.95	95.79	92.89	538,504
October 29, 2025	95.15	94.44	94.44	96.26	93.49	951,900
October 28, 2025	96.33	95.15	95.15	96.73	93.35	643,200
October 27, 2025	96.63	96.17	96.17	97.74	95.36	865,828
October 24, 2025	96.48	96.5	96.5	96.92	95.77	703,947
October 23, 2025	95.16	96.34	96.34	96.55	94.84	587,647
October 22, 2025	95.91	95.48	95.48	96.48	94.45	1.04M
October 21, 2025	93.17	96	96	97.26	93	1.25M
October 20, 2025	92.07	93.03	93.03	93.53	91.94	562,900
October 17, 2025	90.9	91.46	91.46	92.47	90.84	1.11M
October 16, 2025	92.91	91.04	91.04	93.58	88.74	826,900
October 15, 2025	94.01	92.55	92.55	95.4	92.42	790,700
October 14, 2025	93.21	94.04	94.04	95.67	92.7	835,836
October 13, 2025	91.04	93.23	93.23	93.42	90.68	615,345
October 10, 2025	92.21	90.52	90.52	92.49	90.23	592,601
October 09, 2025	91.81	92.78	92.78	94.4	91.47	668,890
October 08, 2025	88.42	92.09	92.09	92.5	88.16	1M
October 07, 2025	88.21	88.5	88.5	88.95	87.71	1.02M
October 06, 2025	88.86	87.78	87.78	89.11	87.58	846,100
October 03, 2025	90.26	88.59	88.59	91.54	88.38	993,276
October 02, 2025	90.62	89.68	89.68	91.62	89.47	962,911
October 01, 2025	93.78	90.71	90.71	93.78	89.14	1.12M
September 30, 2025	95.09	94.77	94.77	95.9	93.72	763,300
September 29, 2025	96.46	95.34	95.34	96.46	94.54	668,430
September 26, 2025	96.54	96.53	96.53	97.37	95.09	841,100
September 25, 2025	93.94	96.16	96.16	97.45	93.64	1.07M
September 24, 2025	93.97	94.26	94.26	95.17	93.7	610,800
September 23, 2025	95.97	93.85	93.85	97.5	93.71	953,570
September 22, 2025	93.6	95.97	95.97	96.06	93.05	859,101
September 19, 2025	95.89	93.74	93.74	95.89	93.32	1.6M
September 18, 2025	93.1	95.59	95.59	95.77	92.51	1.07M
September 17, 2025	91.72	92.28	92.28	93.27	91.07	697,147
September 16, 2025	92.76	91.54	91.54	92.82	90.07	798,254
September 15, 2025	92.39	93.02	93.02	93.91	92.39	917,019
September 12, 2025	92.35	92.49	92.49	92.97	91.58	616,100
September 11, 2025	91.53	92.34	92.34	92.98	91	866,848

HealthEquity, Inc. (HQY) NASDAQ