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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	92.19	91.51	91.51	92.85	91.4	791,000
September 09, 2025	93.34	92.99	92.99	93.8	92.3	817,426
September 08, 2025	91.76	93.06	93.06	93.19	91.33	1.08M
September 05, 2025	97.33	91.48	91.48	98.57	90.14	2.04M
September 04, 2025	95.73	97.7	97.7	98.39	95.13	2.03M
September 03, 2025	93.5	95.54	95.54	96.05	91.1	3.5M
September 02, 2025	89.01	88.85	88.85	91	88.74	2.8M
August 29, 2025	88.24	89.33	89.33	89.5	87.94	1.52M
August 28, 2025	88.06	88.29	88.29	88.88	86.63	1.08M
August 27, 2025	88.87	87.98	87.98	90	87.82	873,000
August 26, 2025	87.59	89.33	89.33	89.71	87.43	823,300
August 25, 2025	89.7	87.42	87.42	89.79	87.27	905,227
August 22, 2025	91.5	89.82	89.82	92.63	89.4	1.28M
August 21, 2025	89.06	91.06	91.06	91.46	88.14	904,300
August 20, 2025	89.8	89.04	89.04	90.62	88.21	622,859
August 19, 2025	89.47	89.93	89.93	91.8	88.79	739,200
August 18, 2025	89.87	89.53	89.53	91	89.12	773,242
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

HealthEquity, Inc. (HQY) NASDAQ