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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	76.56	78.88	78.88	79.11	76.31	808,439
February 18, 2026	75.85	77.11	77.11	77.31	75.17	743,700
February 17, 2026	73.38	74.36	74.36	74.77	72.76	987,600
February 13, 2026	73.7	73.88	73.88	74.83	72.9	1.42M
February 12, 2026	77.39	73.21	73.21	77.63	72.99	1.95M
February 11, 2026	78.92	76.92	76.92	79.39	76.58	1.11M
February 10, 2026	79.62	78.35	78.35	80.83	78.3	888,424
February 09, 2026	79.16	79.28	79.28	79.8	77.44	1.12M
February 06, 2026	79.7	79.45	79.45	80.17	77.98	1.17M
February 05, 2026	81.76	79.22	79.22	82.9	77.71	1.04M
February 04, 2026	82.77	81.34	81.34	85.12	80.97	809,155
February 03, 2026	86.52	82.12	82.12	87.18	81.44	1.08M
February 02, 2026	85.28	87.07	87.07	88.8	85.25	1.29M
January 30, 2026	83.51	85.67	85.67	86.49	82.4	1.16M
January 29, 2026	83.04	83.57	83.57	84.07	82.25	803,000
January 28, 2026	82.99	82.85	82.85	83.64	82.23	729,216
January 27, 2026	84.66	83.02	83.02	84.7	82.83	761,978
January 26, 2026	84.09	85.33	85.33	85.74	83.59	712,830
January 23, 2026	86	84.11	84.11	86.01	84.03	1.03M
January 22, 2026	85.49	86.42	86.42	87.41	84.74	807,600
January 21, 2026	84.26	84.59	84.59	85.94	83.76	1.49M
January 20, 2026	84.24	84	84	86.21	83.4	737,404
January 16, 2026	86.49	85.37	85.37	88.04	85.21	1.12M
January 15, 2026	84.96	86.94	86.94	89.71	84.02	1.86M
January 14, 2026	84.25	85.6	85.6	86.54	83.01	1.28M
January 13, 2026	84.69	84.28	84.28	85.67	82.81	1.85M
January 12, 2026	89.15	84.56	84.56	91.34	84.44	2.3M
January 09, 2026	95.56	94.15	94.15	97.8	92.91	1.41M
January 08, 2026	97.6	98.51	98.51	99.5	97.01	895,300
January 07, 2026	95.45	97.77	97.77	98.58	94.66	984,053
January 06, 2026	93.09	95.45	95.45	96.23	92.6	950,200
January 05, 2026	90.96	93.47	93.47	94.34	90.57	823,600
January 02, 2026	91.72	91.07	91.07	92.4	90.77	627,462
December 31, 2025	92.65	91.61	91.61	92.69	91.32	566,519
December 30, 2025	92.66	92.5	92.5	93.33	92.26	447,900
December 29, 2025	93.48	92.78	92.78	93.68	92.06	410,100
December 26, 2025	92.3	93.48	93.48	93.7	91.81	490,500
December 24, 2025	92.87	92.45	92.45	93.5	92.17	456,323
December 23, 2025	93.66	92.69	92.69	93.66	92.28	744,727
December 22, 2025	95.69	93.78	93.78	95.75	93.5	664,922
December 19, 2025	94.72	95.5	95.5	97.09	94.33	1.38M
December 18, 2025	95.61	95.5	95.48	96.58	95.05	759,120
December 17, 2025	96.06	95.31	95.31	96.97	95.13	577,323
December 16, 2025	95.82	96	96	96.83	95	922,315
December 15, 2025	97.46	95.75	95.75	97.62	95.38	666,123
December 12, 2025	97.9	96.79	96.79	98.56	96.61	900,029
December 11, 2025	95.62	97.39	97.39	98.47	94.97	932,126
December 10, 2025	92.65	95.73	95.73	95.8	91.55	1.18M
December 09, 2025	92.5	93.26	93.26	96.79	90.91	1.31M
December 08, 2025	93.88	92.09	92.09	93.88	90.89	1.22M
December 05, 2025	95.55	94.51	94.51	96.35	93.91	698,000
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

HealthEquity, Inc. (HQY) NASDAQ