New Zealand markets closed

HealthEquity, Inc. (HQY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
82.57-0.99 (-1.18%)
At close: 04:00PM EDT
80.96 -1.61 (-1.95%)
After hours: 04:05PM EDT
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 202483.0783.4881.1782.5782.57471,200
03 Jul 202485.2185.7682.8483.5683.56350,000
02 Jul 202486.7987.4484.8485.7685.76455,300
01 Jul 202486.5088.2686.0386.6286.62659,000
28 Jun 202484.1986.4083.3986.2086.201,385,200
27 Jun 202483.4484.3782.0784.3084.30468,500
26 Jun 202482.7182.9281.7182.8182.81358,800
25 Jun 202482.8183.8782.4482.7482.74293,500
24 Jun 202483.8984.3782.2882.7282.72340,000
21 Jun 202482.3883.9082.2683.6483.641,185,000
20 Jun 202485.4285.6982.0682.2682.26494,100
18 Jun 202484.7185.0983.7584.7484.74432,000
17 Jun 202482.5684.3982.5684.3784.37369,600
14 Jun 202482.3882.9481.5282.4882.48380,400
13 Jun 202482.7983.3980.8383.2183.21589,300
12 Jun 202487.7287.7282.2083.0783.071,152,300
11 Jun 202486.6487.1885.6886.9186.91617,100
10 Jun 202484.9287.6184.5286.9486.94649,700
07 Jun 202484.1185.5684.0785.2585.25543,300
06 Jun 202485.2985.7983.3983.6983.69635,500
05 Jun 202483.6185.2681.9684.8484.84928,900
04 Jun 202484.7885.7181.5083.4083.401,403,600
03 Jun 202481.7482.8080.3681.2281.221,077,800
31 May 202479.4481.7979.1581.6881.681,253,000
30 May 202478.3779.5877.5379.1279.12618,400
29 May 202478.5279.1775.2778.3978.39826,300
28 May 202479.1579.2578.0379.1979.19567,000
24 May 202479.9380.2779.0879.2779.27317,900
23 May 202479.4680.6979.2979.8479.84504,400
22 May 202479.0579.8578.8379.4679.46439,900
21 May 202479.4880.1678.8279.3179.31307,900
20 May 202479.0979.4978.6079.4079.40315,300
17 May 202478.7679.2878.0579.2179.21391,600
16 May 202476.3578.7576.3578.4078.40557,300
15 May 202476.5677.2174.7575.8575.85738,300
14 May 202477.3777.8876.2876.8276.82564,400
13 May 202477.4678.2977.2277.3677.36361,800
10 May 202477.3178.2275.6777.3377.33732,400
09 May 202477.8378.5777.0277.4577.45794,400
08 May 202480.1080.9177.0678.0178.01704,600
07 May 202479.6380.7878.9880.3880.38670,300
06 May 202478.9179.7278.8579.2779.27361,900
03 May 202479.3679.3677.8278.5578.55613,300
02 May 202480.2580.6679.6279.7579.75459,100
01 May 202478.9980.8878.6479.7579.75743,300
30 Apr 202480.5080.5078.8678.9178.91481,200
29 Apr 202480.2680.7779.6780.3080.30323,300
26 Apr 202478.6480.7178.4080.2680.26382,400
25 Apr 202479.1279.2878.2579.0479.04596,800
24 Apr 202479.7379.7378.4279.2079.20748,800
23 Apr 202481.5681.5679.8279.8779.87407,800
22 Apr 202481.0181.9780.5781.1981.19406,400
19 Apr 202479.8581.2279.6480.8980.89556,200
18 Apr 202480.0781.7079.8079.8579.85487,300
17 Apr 202480.7181.8679.7279.8779.87429,600
16 Apr 202481.0681.7979.9780.2780.27528,500
15 Apr 202480.5881.3279.8880.2380.23537,300
12 Apr 202480.1480.1578.9479.8579.85455,400
11 Apr 202480.7081.1579.5680.4980.49681,300
10 Apr 202478.3281.9877.8181.3081.30759,900
09 Apr 202479.2779.6278.0878.6178.61463,800
08 Apr 202478.8479.8778.7879.2079.20393,200
05 Apr 202479.0080.0378.4079.3979.39619,200
04 Apr 202480.2180.5178.3278.5578.55625,400
03 Apr 202482.3382.5779.4079.9079.90890,100
02 Apr 202482.3783.3280.9782.7982.79865,200
01 Apr 202481.4381.7879.8781.6381.63568,400
28 Mar 202480.7482.5880.0081.6381.63624,700
27 Mar 202479.5879.8978.8179.7279.72496,600
26 Mar 202479.4579.9078.8579.4879.48645,300
25 Mar 202479.5280.0678.8779.3879.38463,500
22 Mar 202482.8482.8479.4079.6379.63638,400
21 Mar 202481.5382.9979.6182.2082.20716,600
20 Mar 202482.7684.4979.7781.3681.361,116,500
19 Mar 202483.4383.7082.2783.5383.53752,000
18 Mar 202481.7683.7181.6082.9682.96542,400
15 Mar 202481.6382.7581.3281.4481.44988,100
14 Mar 202482.9083.2781.2882.0282.02374,200
13 Mar 202482.0583.5081.8282.7182.71424,300
12 Mar 202481.7082.3681.1882.1482.14338,100
11 Mar 202481.0082.3580.4681.9681.96342,800
08 Mar 202480.4181.5580.4181.0981.09285,300
07 Mar 202481.0981.7380.1380.3280.32427,900
06 Mar 202481.1481.3580.1780.5580.55574,500
05 Mar 202482.3283.2480.8981.0581.05454,400
04 Mar 202480.9682.6880.0182.3882.38431,400
01 Mar 202482.5982.5980.9981.0581.05482,200
29 Feb 202483.9283.9380.8382.6182.61883,800
28 Feb 202482.8083.2582.0483.0083.00610,100
27 Feb 202483.8584.1382.8583.4283.42447,000
26 Feb 202482.3484.0881.5683.5083.50616,300
23 Feb 202482.7283.2181.7582.2382.23503,700
22 Feb 202480.8583.5880.8582.2682.26532,600
21 Feb 202480.9681.4979.3180.0780.07426,900
20 Feb 202480.7481.7980.6981.3381.33517,800
16 Feb 202482.0683.8681.2481.2981.29532,800
15 Feb 202480.7281.8179.6981.6381.63598,800
14 Feb 202480.0680.8179.3380.3380.33459,500
13 Feb 202480.5082.0079.2979.5379.53702,200
12 Feb 202478.8580.6578.8580.4380.43462,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...