NasdaqGS - Nasdaq Real Time Price USD

HealthEquity, Inc. (HQY)

80.71 +0.86 (+1.08%)
As of 12:07 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 79.85 80.82 79.64 80.71 80.71 136,744
Apr 18, 2024 80.07 81.70 79.80 79.85 79.85 487,300
Apr 17, 2024 80.71 81.86 79.72 79.87 79.87 429,600
Apr 16, 2024 81.06 81.79 79.97 80.27 80.27 528,500
Apr 15, 2024 80.58 81.32 79.88 80.23 80.23 537,300
Apr 12, 2024 80.14 80.15 78.94 79.85 79.85 455,400
Apr 11, 2024 80.70 81.15 79.56 80.49 80.49 681,300
Apr 10, 2024 78.32 81.98 77.81 81.30 81.30 759,900
Apr 9, 2024 79.27 79.62 78.08 78.61 78.61 463,800
Apr 8, 2024 78.84 79.87 78.78 79.20 79.20 393,200
Apr 5, 2024 79.00 80.03 78.40 79.39 79.39 619,200
Apr 4, 2024 80.21 80.51 78.32 78.55 78.55 625,400
Apr 3, 2024 82.33 82.57 79.40 79.90 79.90 890,100
Apr 2, 2024 82.37 83.32 80.97 82.79 82.79 865,200
Apr 1, 2024 81.43 81.78 79.87 81.63 81.63 568,400
Mar 28, 2024 80.74 82.58 80.00 81.63 81.63 624,700
Mar 27, 2024 79.58 79.89 78.81 79.72 79.72 496,600
Mar 26, 2024 79.45 79.90 78.85 79.48 79.48 645,300
Mar 25, 2024 79.52 80.06 78.87 79.38 79.38 463,500
Mar 22, 2024 82.84 82.84 79.40 79.63 79.63 638,400
Mar 21, 2024 81.53 82.99 79.61 82.20 82.20 716,600
Mar 20, 2024 82.76 84.49 79.77 81.36 81.36 1,116,500
Mar 19, 2024 83.43 83.70 82.27 83.53 83.53 752,000
Mar 18, 2024 81.76 83.71 81.60 82.96 82.96 542,400
Mar 15, 2024 81.63 82.75 81.32 81.44 81.44 988,100
Mar 14, 2024 82.90 83.27 81.28 82.02 82.02 374,200
Mar 13, 2024 82.05 83.50 81.82 82.71 82.71 424,300
Mar 12, 2024 81.70 82.36 81.18 82.14 82.14 338,100
Mar 11, 2024 81.00 82.35 80.46 81.96 81.96 342,800
Mar 8, 2024 80.41 81.55 80.41 81.09 81.09 285,300
Mar 7, 2024 81.09 81.73 80.13 80.32 80.32 427,900
Mar 6, 2024 81.14 81.35 80.17 80.55 80.55 574,500
Mar 5, 2024 82.32 83.24 80.89 81.05 81.05 454,400
Mar 4, 2024 80.96 82.68 80.01 82.38 82.38 431,400
Mar 1, 2024 82.59 82.59 80.99 81.05 81.05 482,200
Feb 29, 2024 83.92 83.93 80.83 82.61 82.61 883,800
Feb 28, 2024 82.80 83.25 82.04 83.00 83.00 610,100
Feb 27, 2024 83.85 84.13 82.85 83.42 83.42 447,000
Feb 26, 2024 82.34 84.08 81.56 83.50 83.50 616,300
Feb 23, 2024 82.72 83.21 81.75 82.23 82.23 503,700
Feb 22, 2024 80.85 83.58 80.85 82.26 82.26 532,600
Feb 21, 2024 80.96 81.49 79.31 80.07 80.07 426,900
Feb 20, 2024 80.74 81.79 80.69 81.33 81.33 517,800
Feb 16, 2024 82.06 83.86 81.24 81.29 81.29 532,800
Feb 15, 2024 80.72 81.81 79.69 81.63 81.63 598,800
Feb 14, 2024 80.06 80.81 79.33 80.33 80.33 459,500
Feb 13, 2024 80.50 82.00 79.29 79.53 79.53 702,200
Feb 12, 2024 78.85 80.65 78.85 80.43 80.43 462,800
Feb 9, 2024 78.07 80.22 78.07 79.61 79.61 441,800
Feb 8, 2024 77.54 78.84 77.45 78.07 78.07 443,500
Feb 7, 2024 76.97 78.22 76.97 77.39 77.39 409,700
Feb 6, 2024 77.06 77.78 76.69 76.90 76.90 259,900
Feb 5, 2024 77.05 77.99 76.40 76.94 76.94 402,500
Feb 2, 2024 76.02 78.20 76.02 77.33 77.33 697,800
Feb 1, 2024 75.17 76.25 74.85 75.62 75.62 475,900
Jan 31, 2024 77.42 77.42 75.09 75.58 75.58 597,000
Jan 30, 2024 77.38 77.87 76.93 77.21 77.21 615,500
Jan 29, 2024 76.31 77.57 75.86 77.38 77.38 396,200
Jan 26, 2024 77.70 78.32 76.74 76.87 76.87 657,800
Jan 25, 2024 76.87 78.26 72.04 77.32 77.32 926,400
Jan 24, 2024 75.16 76.62 74.79 76.54 76.54 968,900
Jan 23, 2024 75.52 75.52 74.48 74.62 74.62 719,600
Jan 22, 2024 73.04 75.01 70.00 74.94 74.94 667,000
Jan 19, 2024 74.55 75.42 72.92 73.16 73.16 807,800
Jan 18, 2024 72.50 74.49 71.45 74.39 74.39 730,500
Jan 17, 2024 73.15 74.22 72.78 72.80 72.80 599,600
Jan 16, 2024 72.51 73.61 72.00 73.25 73.25 895,800
Jan 12, 2024 73.20 73.24 71.78 72.39 72.39 658,400
Jan 11, 2024 72.19 73.68 71.47 72.61 72.61 931,000
Jan 10, 2024 69.68 71.67 69.36 71.60 71.60 569,600
Jan 9, 2024 71.73 72.04 69.68 69.74 69.74 816,800
Jan 8, 2024 67.92 71.95 67.92 71.93 71.93 867,100
Jan 5, 2024 68.18 69.03 67.07 67.95 67.95 799,500
Jan 4, 2024 68.59 69.63 68.14 68.58 68.58 793,000
Jan 3, 2024 66.94 68.94 66.81 67.70 67.70 891,900
Jan 2, 2024 66.65 67.33 66.00 66.17 66.17 604,000
Dec 29, 2023 66.60 67.13 65.84 66.30 66.30 542,400
Dec 28, 2023 66.29 67.64 65.98 66.33 66.33 687,800
Dec 27, 2023 65.89 66.36 65.41 66.02 66.02 429,400
Dec 26, 2023 65.90 66.34 65.38 66.10 66.10 362,100
Dec 22, 2023 65.15 66.50 64.61 65.81 65.81 548,000
Dec 21, 2023 64.43 65.57 63.87 65.33 65.33 589,300
Dec 20, 2023 63.89 66.13 63.48 64.54 64.54 816,800
Dec 19, 2023 64.00 65.27 63.18 64.23 64.23 885,000
Dec 18, 2023 62.74 64.25 62.50 63.94 63.94 910,200
Dec 15, 2023 64.40 64.40 62.10 62.44 62.44 1,968,000
Dec 14, 2023 67.59 67.78 62.27 64.04 64.04 2,619,500
Dec 13, 2023 69.95 71.36 66.28 67.71 67.71 1,395,700
Dec 12, 2023 70.89 71.30 68.71 69.89 69.89 653,600
Dec 11, 2023 68.40 71.04 67.78 70.86 70.86 881,900
Dec 8, 2023 68.29 70.00 67.87 68.48 68.48 755,500
Dec 7, 2023 70.02 70.39 66.79 67.72 67.72 893,200
Dec 6, 2023 69.80 74.17 68.61 69.33 69.33 1,417,000
Dec 5, 2023 69.16 70.11 68.22 69.02 69.02 1,174,600
Dec 4, 2023 69.85 70.43 67.93 69.06 69.06 969,800
Dec 1, 2023 66.43 69.60 66.14 69.39 69.39 862,600
Nov 30, 2023 66.47 67.52 66.21 67.02 67.02 865,400
Nov 29, 2023 66.64 67.48 65.56 65.97 65.97 616,800
Nov 28, 2023 67.00 67.43 66.27 66.85 66.85 516,900
Nov 27, 2023 68.23 68.70 66.98 67.12 67.12 504,400
Nov 24, 2023 67.27 68.58 66.92 68.49 68.49 198,300
Nov 22, 2023 67.61 68.02 66.25 66.77 66.77 385,000
Nov 21, 2023 66.45 67.66 66.08 67.48 67.48 362,700
Nov 20, 2023 67.28 67.83 66.46 66.74 66.74 498,900
Nov 17, 2023 68.38 69.93 66.80 67.31 67.31 700,100
Nov 16, 2023 67.08 68.15 66.87 68.01 68.01 627,800
Nov 15, 2023 68.30 68.88 67.49 67.79 67.79 633,500
Nov 14, 2023 69.83 70.16 66.80 68.30 68.30 1,600,300
Nov 13, 2023 69.27 70.50 68.52 69.67 69.67 432,700
Nov 10, 2023 68.06 69.08 67.50 68.99 68.99 498,200
Nov 9, 2023 67.71 68.36 67.15 67.75 67.75 372,300
Nov 8, 2023 68.00 68.43 66.63 67.23 67.23 359,400
Nov 7, 2023 66.93 67.87 66.61 67.68 67.68 593,400
Nov 6, 2023 64.54 67.53 64.15 67.19 67.19 836,300
Nov 3, 2023 66.29 66.39 61.81 64.14 64.14 2,129,300
Nov 2, 2023 68.47 68.68 65.35 66.49 66.49 1,201,800
Nov 1, 2023 71.22 71.44 67.00 68.10 68.10 1,072,900
Oct 31, 2023 72.58 73.39 71.50 71.68 71.68 542,200
Oct 30, 2023 71.77 73.23 71.50 72.53 72.53 441,600
Oct 27, 2023 71.68 71.96 70.17 70.99 70.99 379,800
Oct 26, 2023 73.02 73.02 71.36 71.73 71.73 453,400
Oct 25, 2023 71.85 72.44 70.60 72.12 72.12 431,300
Oct 24, 2023 72.58 73.68 71.65 71.81 71.81 643,200
Oct 23, 2023 73.09 73.76 71.76 71.95 71.95 525,600
Oct 20, 2023 76.13 76.13 72.59 73.11 73.11 515,700
Oct 19, 2023 74.63 76.41 74.63 76.13 76.13 744,400
Oct 18, 2023 74.71 75.76 74.38 75.19 75.19 405,800
Oct 17, 2023 75.17 76.24 74.97 75.00 75.00 584,800
Oct 16, 2023 75.04 75.61 74.60 74.98 74.98 496,500
Oct 13, 2023 76.55 76.62 74.07 74.50 74.50 705,000
Oct 12, 2023 74.36 75.39 73.51 75.18 75.18 570,700
Oct 11, 2023 74.04 74.90 72.98 74.02 74.02 434,000
Oct 10, 2023 74.50 75.76 74.23 74.40 74.40 463,900
Oct 9, 2023 73.94 74.77 73.47 74.21 74.21 403,900
Oct 6, 2023 72.98 75.17 72.21 74.62 74.62 929,000
Oct 5, 2023 72.34 73.00 70.51 72.65 72.65 711,600
Oct 4, 2023 73.08 73.15 71.03 72.10 72.10 767,500
Oct 3, 2023 73.74 74.81 73.24 73.50 73.50 715,500
Oct 2, 2023 72.89 74.77 72.57 73.80 73.80 656,500
Sep 29, 2023 74.37 74.67 72.83 73.05 73.05 520,000
Sep 28, 2023 75.59 76.30 73.97 74.33 74.33 644,600
Sep 27, 2023 73.88 76.00 73.52 75.59 75.59 1,032,600
Sep 26, 2023 72.63 74.19 72.27 74.00 74.00 784,800
Sep 25, 2023 71.97 74.16 71.62 73.69 73.69 510,400
Sep 22, 2023 72.19 73.48 71.65 72.65 72.65 610,500
Sep 21, 2023 72.98 73.83 71.75 72.19 72.19 1,206,500
Sep 20, 2023 71.11 72.55 70.30 70.97 70.97 855,600
Sep 19, 2023 67.76 71.27 67.67 70.95 70.95 1,042,100
Sep 18, 2023 69.25 69.25 67.68 67.81 67.81 599,800
Sep 15, 2023 68.60 69.10 67.32 69.03 69.03 1,128,700
Sep 14, 2023 70.53 71.46 68.41 68.60 68.60 429,200
Sep 13, 2023 70.70 70.94 69.17 70.14 70.14 585,300
Sep 12, 2023 69.98 71.38 69.07 70.60 70.60 535,500
Sep 11, 2023 68.05 70.58 68.05 70.04 70.04 558,700
Sep 8, 2023 71.40 71.59 67.42 68.03 68.03 625,400
Sep 7, 2023 69.82 71.42 69.69 71.38 71.38 818,200
Sep 6, 2023 67.91 70.21 67.11 69.35 69.35 885,700
Sep 5, 2023 66.12 67.75 65.18 66.84 66.84 881,300
Sep 1, 2023 67.52 67.93 65.95 66.42 66.42 486,300
Aug 31, 2023 68.27 69.30 67.50 67.55 67.55 504,600
Aug 30, 2023 68.22 69.01 67.42 68.10 68.10 337,600
Aug 29, 2023 68.05 69.05 68.02 68.45 68.45 415,400
Aug 28, 2023 67.94 69.03 67.78 67.94 67.94 422,500
Aug 25, 2023 67.41 69.30 66.92 68.15 68.15 673,100
Aug 24, 2023 67.02 67.76 66.40 66.71 66.71 491,600
Aug 23, 2023 67.67 67.84 66.72 67.11 67.11 320,100
Aug 22, 2023 69.61 70.18 67.62 67.67 67.67 516,100
Aug 21, 2023 66.99 70.22 66.66 69.82 69.82 585,200
Aug 18, 2023 66.31 68.20 66.19 67.10 67.10 361,500
Aug 17, 2023 67.74 67.74 66.10 66.93 66.93 435,100
Aug 16, 2023 68.92 69.61 67.48 67.74 67.74 400,200
Aug 15, 2023 69.64 70.13 67.81 68.92 68.92 453,300
Aug 14, 2023 69.29 70.37 69.03 70.10 70.10 540,000
Aug 11, 2023 66.62 69.62 66.01 69.21 69.21 503,800
Aug 10, 2023 65.27 67.65 64.87 66.84 66.84 455,100
Aug 9, 2023 67.68 67.79 64.91 65.09 65.09 528,300
Aug 8, 2023 67.11 68.18 66.86 67.71 67.71 371,000
Aug 7, 2023 66.97 68.24 66.56 68.07 68.07 431,600
Aug 4, 2023 69.28 69.86 66.54 66.97 66.97 557,100
Aug 3, 2023 67.53 70.90 67.31 69.61 69.61 762,800
Aug 2, 2023 68.00 68.00 66.40 67.64 67.64 309,900
Aug 1, 2023 67.94 68.09 66.81 67.58 67.58 464,700
Jul 31, 2023 64.84 68.39 64.79 67.94 67.94 706,800
Jul 28, 2023 64.07 65.11 63.72 64.79 64.79 451,800
Jul 27, 2023 63.25 63.42 61.94 63.39 63.39 433,600
Jul 26, 2023 61.55 63.59 61.50 62.81 62.81 397,200
Jul 25, 2023 62.37 63.01 61.67 61.82 61.82 319,200
Jul 24, 2023 62.45 63.00 61.83 62.48 62.48 396,400
Jul 21, 2023 63.52 63.63 62.62 62.75 62.75 415,600
Jul 20, 2023 63.94 64.61 62.72 63.42 63.42 387,800
Jul 19, 2023 64.53 65.20 63.01 63.28 63.28 565,200
Jul 18, 2023 61.68 64.18 61.49 64.11 64.11 627,700
Jul 17, 2023 61.78 62.21 61.32 61.58 61.58 565,500
Jul 14, 2023 61.99 63.58 61.99 62.21 62.21 683,100
Jul 13, 2023 64.82 65.26 61.61 61.65 61.65 1,043,700
Jul 12, 2023 67.03 67.35 64.52 64.84 64.84 1,071,300
Jul 11, 2023 66.77 67.16 66.49 67.03 67.03 519,600
Jul 10, 2023 67.44 68.08 66.32 66.69 66.69 783,200
Jul 7, 2023 65.90 68.07 65.90 67.44 67.44 783,800
Jul 6, 2023 62.55 66.62 61.76 65.89 65.89 1,111,700
Jul 5, 2023 62.23 62.92 61.47 62.85 62.85 536,700
Jul 3, 2023 63.36 64.09 62.29 62.39 62.39 158,400
Jun 30, 2023 62.81 63.40 62.60 63.14 63.14 555,400
Jun 29, 2023 61.52 63.60 61.52 62.37 62.37 571,300
Jun 28, 2023 60.59 61.89 60.20 61.58 61.58 487,200
Jun 27, 2023 59.38 61.29 59.02 60.91 60.91 635,500
Jun 26, 2023 59.73 60.59 59.59 59.68 59.68 382,900
Jun 23, 2023 62.32 63.22 59.70 59.89 59.89 951,100
Jun 22, 2023 62.63 63.62 61.56 63.22 63.22 585,300
Jun 21, 2023 62.85 64.40 62.45 62.90 62.90 565,500
Jun 20, 2023 62.02 63.33 61.67 62.96 62.96 558,200
Jun 16, 2023 63.24 63.43 61.53 62.49 62.49 1,117,900
Jun 15, 2023 63.54 64.11 62.02 62.41 62.41 744,900
Jun 14, 2023 65.24 65.32 61.60 63.64 63.64 874,700
Jun 13, 2023 63.88 65.32 63.85 65.23 65.23 396,300
Jun 12, 2023 64.69 65.20 63.52 64.09 64.09 467,100
Jun 9, 2023 63.97 66.02 63.21 64.83 64.83 585,000
Jun 8, 2023 65.38 65.71 62.55 63.38 63.38 883,200
Jun 7, 2023 66.62 66.94 64.74 65.38 65.38 993,000
Jun 6, 2023 63.47 67.78 62.77 65.67 65.67 2,206,700
Jun 5, 2023 59.26 59.86 57.97 58.84 58.84 1,013,100
Jun 2, 2023 56.02 59.36 56.02 59.26 59.26 677,600
Jun 1, 2023 54.71 55.73 54.28 55.63 55.63 632,400
May 31, 2023 55.11 55.72 54.09 54.80 54.80 690,400
May 30, 2023 54.80 55.44 54.24 55.28 55.28 502,900
May 26, 2023 55.97 56.33 55.06 55.10 55.10 380,500
May 25, 2023 56.14 56.29 55.04 56.12 56.12 407,600
May 24, 2023 56.57 56.98 55.90 56.85 56.85 422,100
May 23, 2023 58.38 59.13 56.83 56.86 56.86 433,700
May 22, 2023 57.17 59.07 57.17 58.49 58.49 370,900
May 19, 2023 57.45 57.70 56.67 56.77 56.77 544,400
May 18, 2023 56.25 57.33 55.36 56.73 56.73 439,200
May 17, 2023 56.19 57.12 55.08 56.66 56.66 546,100
May 16, 2023 56.27 56.35 55.31 55.67 55.67 424,800
May 15, 2023 55.58 56.81 55.58 56.65 56.65 369,800
May 12, 2023 55.05 55.31 54.53 55.26 55.26 412,900
May 11, 2023 54.83 54.97 53.58 54.88 54.88 363,000
May 10, 2023 56.11 56.20 54.60 55.52 55.52 361,300
May 9, 2023 53.69 55.87 53.15 55.56 55.56 424,200
May 8, 2023 54.95 55.51 53.67 53.84 53.84 424,700
May 5, 2023 52.54 54.96 52.42 54.75 54.75 703,300
May 4, 2023 50.34 51.19 48.86 51.06 51.06 467,500
May 3, 2023 51.64 52.37 50.59 51.02 51.02 574,900
May 2, 2023 53.65 53.78 51.45 51.59 51.59 473,400
May 1, 2023 53.54 54.81 53.40 54.02 54.02 368,600
Apr 28, 2023 54.17 54.73 53.27 53.45 53.45 419,400
Apr 27, 2023 54.21 55.11 53.60 54.73 54.73 344,400
Apr 26, 2023 53.20 55.03 53.14 53.83 53.83 612,200
Apr 25, 2023 55.79 56.69 53.29 53.47 53.47 762,700
Apr 24, 2023 57.02 57.48 56.00 56.29 56.29 359,700
Apr 21, 2023 57.33 58.42 56.33 57.27 57.27 317,600
Apr 20, 2023 57.38 58.00 57.02 57.06 57.06 366,000
Apr 19, 2023 58.49 58.49 57.07 57.74 57.74 526,100

Related Tickers

PHR Phreesia, Inc.
22.24
-1.68%
 
EVH Evolent Health, Inc.
29.54
-0.27%
 
RCM R1 RCM Inc.
11.85
-1.41%
 
ACCD Accolade, Inc.
9.05
-1.31%
 
GDRX GoodRx Holdings, Inc.
6.69
-0.67%
 
HCAT Health Catalyst, Inc.
5.64
-1.05%
 
PGNY Progyny, Inc.
32.25
+1.16%
 
PINC Premier, Inc.
21.14
+1.68%
 
PRVA Privia Health Group, Inc.
17.97
+0.84%
 
HSTM HealthStream, Inc.
24.91
+3.83%