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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	88.28	89.89	89.89	90.32	87.26	894,427
August 14, 2025	89.22	87.43	87.43	90.02	87.21	1.07M
August 13, 2025	93.12	89.27	89.27	93.23	88.36	1.06M
August 12, 2025	92.9	92.98	92.98	93.69	92.59	845,706
August 11, 2025	93.45	92.46	92.46	94.3	92.31	607,200
August 08, 2025	92.31	93.05	93.05	94.1	91.98	605,110
August 07, 2025	91.98	91.84	91.84	92.73	89.96	643,000
August 06, 2025	90.79	90.95	90.95	92.36	90.77	1.28M
August 05, 2025	91.49	91.01	91.01	91.67	89.81	1.32M
August 04, 2025	91.91	91.15	91.15	92.72	90.85	1.04M
August 01, 2025	95.04	91.06	91.06	95.98	90.72	1.41M
July 31, 2025	97.61	97	97	99.82	96.95	1.01M
July 30, 2025	96.4	98.8	98.8	99.47	95.62	1.01M
July 29, 2025	96.19	95.77	95.77	96.91	94.96	687,000
July 28, 2025	96.67	95.76	95.76	97.36	95.36	541,600
July 25, 2025	94.97	96.04	96.04	96.45	94.39	497,345
July 24, 2025	96.4	94.38	94.38	97.54	94.36	671,600
July 23, 2025	97.56	96.91	96.91	98.33	96.65	512,800
July 22, 2025	97.21	97.41	97.41	98.75	97.21	647,335
July 21, 2025	97.4	97.08	97.08	98.48	96	693,577
July 18, 2025	100.73	97.7	97.7	100.73	97.35	623,415
July 17, 2025	97.37	100.12	100.12	100.45	97.14	1.06M
July 16, 2025	96.61	97.67	97.67	98.32	95.87	940,815
July 15, 2025	97.34	96.18	96.18	98.61	96.1	1.13M
July 14, 2025	94.32	97.34	97.34	97.49	94.32	1.29M
July 11, 2025	96.78	94.52	94.52	96.78	93.65	1.11M
July 10, 2025	100.44	97.19	97.19	100.44	97.05	913,200
July 09, 2025	102.97	99.98	99.98	103.01	98.66	994,475
July 08, 2025	101.99	103.12	103.12	104.93	100.17	973,373
July 07, 2025	101.21	101.83	101.83	102.87	100.56	877,726
July 03, 2025	102.17	102.16	102.16	102.19	99.9	627,812
July 02, 2025	102.42	101.28	101.28	102.75	100.1	1.15M
July 01, 2025	104.26	102.89	102.89	105.47	102.83	921,300
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

HealthEquity, Inc. (HQY) NASDAQ