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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 03, 2025	97.68	97.47	97.47	98.5	96.72	455,452
January 02, 2025	95.87	96.81	96.81	97.52	95.87	467,729
December 31, 2024	97.03	95.95	95.95	97.76	95.58	551,839
December 30, 2024	95.1	96.88	96.88	96.94	95.1	105,251
December 27, 2024	96.99	96.3	96.3	98.34	95.77	365,553
December 26, 2024	95.72	97.41	97.41	97.67	95.72	517,293
December 24, 2024	95.28	95.68	95.68	96.99	95.09	201,174
December 23, 2024	95.12	95.09	95.09	96.52	93.72	595,246
December 20, 2024	93.21	94.95	94.95	95.58	92.02	1.92M
December 19, 2024	92.79	94.76	94.76	95.5	92.5	1.39M
December 18, 2024	91.32	91.54	91.54	93.24	90.89	955,707
December 17, 2024	92.19	91.27	91.27	93.15	90.61	328,831
December 16, 2024	94.91	93.17	93.17	95.58	92.7	796,769
December 13, 2024	94.98	95.62	95.62	96.14	94	782,300
December 12, 2024	96.93	95	95	98.24	94.55	635,338
December 11, 2024	95.55	97.36	97.36	97.84	93.45	815,259
December 10, 2024	97.18	95.39	95.39	101.94	93.82	1.84M
December 09, 2024	101.59	101	101	102.35	99.72	1.23M
December 06, 2024	101.36	100.5	100.5	102.52	98.81	416,843
December 05, 2024	102.47	100.85	100.85	102.92	100.67	511,519
December 04, 2024	103.11	103	103	104.4	102.26	604,433
December 03, 2024	101.63	101.39	101.39	102.58	100.78	532,600
December 02, 2024	101.82	101.66	101.66	102.68	100.82	581,708
November 29, 2024	103.4	101.54	101.54	103.84	101.48	452,817
November 27, 2024	103.64	102.47	102.47	104.17	102.42	467,146
November 26, 2024	103.89	103.57	103.57	103.89	101.93	529,761
November 25, 2024	104.9	103.76	103.76	105.82	101.73	996,700
November 22, 2024	105.06	104.25	104.25	105.73	103.33	623,058
November 21, 2024	103.62	104.65	104.65	105.48	102.45	696,100
November 20, 2024	102.77	102.96	102.96	103.7	101.21	772,700
November 19, 2024	101.25	102.67	102.67	102.75	99.91	640,800
November 18, 2024	98.98	102.4	102.4	103.12	98.33	1.66M
November 15, 2024	96.12	98.98	98.98	99.65	95.91	1.56M
November 14, 2024	95.18	95.7	95.7	97.58	95.04	640,926
November 13, 2024	97.79	94.8	94.8	99.28	94.32	848,754
November 12, 2024	99.78	100.36	100.36	100.63	99.78	19,449
November 11, 2024	99.99	100.27	100.27	100.97	98.77	500,532
November 08, 2024	97	98.82	98.82	99.15	95.56	666,790
November 07, 2024	97.96	98.74	98.74	99.52	96.11	262,713
November 06, 2024	95.57	97.95	97.95	99	93.97	2.39M
November 05, 2024	86.93	89.23	89.23	89.58	86.36	695,000
November 04, 2024	85.95	86.95	86.95	87.32	84.78	518,818
November 01, 2024	86.15	86.33	86.33	86.86	85.16	555,503
October 31, 2024	86.1	85.25	85.25	87.36	85.22	408,203
October 30, 2024	86.87	86.2	86.2	88.7	85.88	427,329
October 29, 2024	87.34	87.11	87.11	88.24	86.44	483,474
October 28, 2024	88.76	87.82	87.82	88.76	87.31	422,200
October 25, 2024	88.02	88.07	88.07	88.93	87.53	380,842
October 24, 2024	87.97	87.57	87.57	88.29	86.98	335,900
October 23, 2024	87.02	87.61	87.61	88.45	86.95	374,900
October 22, 2024	87.49	87.61	87.61	87.95	86.73	335,400
October 21, 2024	88.42	87.74	87.74	89.23	87.24	381,727
October 18, 2024	88.19	87.68	87.68	89.08	86.79	457,498
October 17, 2024	86.06	88	88	88.59	85.26	587,200
October 16, 2024	84.01	85.87	85.87	85.93	84.01	362,716
October 15, 2024	84.65	83.83	83.83	84.65	83.19	552,748
October 14, 2024	85	84.97	84.97	85.59	84.4	355,400
October 11, 2024	84.88	85.42	85.42	86.47	84.65	525,500
October 10, 2024	83.15	84.75	84.75	84.91	83.15	799,000
October 09, 2024	82.51	83.88	83.88	84.49	81.62	521,700

HealthEquity, Inc. (HQY) NASDAQ