Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Healthequity (NQ: HQY )

80.26 +1.22 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 20.94 21.36 20.73 20.77 257,471 -0.36(-1.70%)
Jan 29, 2015 21.28 21.32 20.88 21.13 684,668 -0.04(-0.19%)
Jan 28, 2015 20.29 21.50 20.29 21.17 526,559 +0.88(+4.34%)
Jan 27, 2015 20.72 21.00 19.97 20.29 507,496 -0.89(-4.20%)
Jan 26, 2015 21.70 21.74 21.15 21.18 66,931 -0.02(-0.09%)
Jan 23, 2015 20.99 21.55 20.70 21.20 81,596 +0.22(+1.05%)
Jan 22, 2015 20.13 21.36 20.08 20.98 111,535 +0.94(+4.69%)
Jan 21, 2015 20.00 20.12 19.64 20.04 40,152 +0.08(+0.40%)
Jan 20, 2015 19.53 20.05 19.26 19.96 142,315 +0.39(+1.99%)
Jan 16, 2015 21.07 21.11 19.30 19.57 169,823 -1.53(-7.25%)
Jan 15, 2015 21.99 22.10 21.05 21.10 117,248 -0.95(-4.31%)
Jan 14, 2015 22.69 22.69 21.56 22.05 121,873 +0.54(+2.51%)
Jan 13, 2015 20.61 21.68 20.29 21.51 162,027 +0.96(+4.67%)
Jan 12, 2015 20.36 20.98 20.01 20.55 149,631 +0.25(+1.23%)
Jan 09, 2015 21.20 21.23 19.72 20.30 149,614 -0.89(-4.20%)
Jan 08, 2015 21.50 21.83 21.04 21.19 133,637 -0.19(-0.89%)
Jan 07, 2015 21.89 21.89 20.90 21.38 133,345 -0.28(-1.29%)
Jan 06, 2015 22.44 22.54 21.52 21.66 98,332 -0.74(-3.30%)
Jan 05, 2015 24.47 24.89 21.61 22.40 251,080 -2.30(-9.31%)
Jan 02, 2015 25.53 25.73 24.27 24.70 144,282 -0.75(-2.95%)
Dec 31, 2014 25.72 25.45 25.45 25.45 70,600 -0.17(-0.66%)
Dec 30, 2014 25.75 26.21 25.28 25.62 63,199 -0.14(-0.54%)
Dec 29, 2014 25.83 26.09 25.40 25.76 54,432 -0.07(-0.27%)
Dec 26, 2014 25.62 26.15 25.14 25.83 53,514 +0.24(+0.94%)
Dec 24, 2014 25.44 25.59 25.59 25.59 37,100 +0.24(+0.95%)
Dec 23, 2014 25.75 25.76 24.90 25.35 108,928 -0.36(-1.40%)
Dec 22, 2014 24.52 25.79 23.73 25.71 87,760 +1.13(+4.60%)
Dec 19, 2014 24.57 25.29 24.40 24.58 496,208 -0.04(-0.16%)
Dec 18, 2014 24.80 25.19 24.24 24.62 158,858 +0.30(+1.23%)
Dec 17, 2014 22.70 24.63 22.70 24.32 136,745 +1.58(+6.95%)
Dec 16, 2014 22.70 23.24 22.62 22.74 138,560 -0.16(-0.70%)
Dec 15, 2014 22.50 23.73 22.38 22.90 121,540 +0.58(+2.60%)
Dec 12, 2014 23.56 23.85 22.15 22.32 173,871 -1.51(-6.34%)
Dec 11, 2014 24.33 24.74 23.50 23.83 177,022 -0.43(-1.77%)
Dec 10, 2014 24.65 26.00 23.37 24.26 241,114 +0.29(+1.21%)
Dec 09, 2014 24.02 24.10 23.16 23.97 153,427 -0.12(-0.50%)
Dec 08, 2014 22.17 24.49 22.17 24.09 153,455 +1.80(+8.08%)
Dec 05, 2014 22.41 22.72 22.23 22.29 72,240 -0.16(-0.71%)
Dec 04, 2014 22.77 22.77 22.21 22.45 77,923 -0.25(-1.10%)
Dec 03, 2014 22.70 23.09 22.33 22.70 84,167 +0.11(+0.49%)
Dec 02, 2014 24.12 25.17 22.56 22.59 145,998 -1.42(-5.91%)
Dec 01, 2014 24.83 27.74 23.98 24.01 49,918 -0.82(-3.30%)
Nov 28, 2014 23.58 25.28 22.93 24.83 83,846 +1.30(+5.52%)
Nov 26, 2014 23.76 23.53 23.53 23.53 79,900 -0.25(-1.05%)
Nov 25, 2014 23.03 24.19 22.47 23.78 224,093 +0.70(+3.03%)
Nov 24, 2014 23.03 23.20 22.53 23.08 82,768 +0.12(+0.52%)
Nov 21, 2014 22.38 23.75 22.13 22.96 90,155 +0.88(+3.99%)
Nov 20, 2014 21.63 22.49 21.63 22.08 55,465 +0.36(+1.66%)
Nov 19, 2014 22.16 22.84 21.71 21.72 36,786 -0.55(-2.47%)
Nov 18, 2014 21.64 22.79 21.64 22.27 71,280 +0.76(+3.53%)
Nov 17, 2014 21.44 21.87 21.30 21.51 34,034 +0.15(+0.70%)
Nov 14, 2014 21.35 21.80 21.19 21.36 42,941 -0.04(-0.19%)
Nov 13, 2014 21.72 21.72 20.52 21.40 72,191 -0.04(-0.19%)
Nov 12, 2014 21.04 21.52 20.86 21.44 34,057 +0.38(+1.80%)
Nov 11, 2014 20.70 21.99 20.70 21.06 94,270 +0.27(+1.30%)
Nov 10, 2014 19.97 21.00 19.97 20.79 50,020 +0.28(+1.37%)
Nov 07, 2014 19.73 21.29 19.63 20.51 88,479 +0.71(+3.59%)
Nov 06, 2014 19.61 19.94 19.58 19.80 37,811 +0.11(+0.56%)
Nov 05, 2014 19.82 19.82 19.29 19.69 107,346 +0.10(+0.51%)
Nov 04, 2014 19.76 19.99 19.50 19.59 68,481 -0.30(-1.51%)
Nov 03, 2014 20.40 20.51 19.67 19.89 64,790 -0.51(-2.50%)
Oct 31, 2014 20.77 20.77 20.07 20.40 40,029 +0.17(+0.84%)
Oct 30, 2014 19.37 20.51 19.37 20.23 76,256 +0.28(+1.40%)
Oct 29, 2014 19.84 20.36 19.84 19.95 54,437 -0.52(-2.54%)
Oct 28, 2014 19.96 20.48 19.55 20.47 54,867 +0.52(+2.61%)
Oct 27, 2014 20.03 20.03 19.77 19.95 35,969 -0.08(-0.40%)
Oct 24, 2014 20.69 20.97 19.99 20.03 32,580 -0.64(-3.10%)
Oct 23, 2014 20.37 21.11 20.36 20.67 60,897 +0.50(+2.48%)
Oct 22, 2014 20.30 21.03 20.01 20.17 107,282 -0.20(-0.98%)
Oct 21, 2014 20.27 20.75 19.00 20.37 90,422 +0.25(+1.24%)
Oct 20, 2014 19.37 20.26 19.35 20.12 71,376 +0.71(+3.66%)
Oct 17, 2014 20.61 20.69 19.39 19.41 43,533 -0.91(-4.48%)
Oct 16, 2014 19.49 20.55 19.31 20.32 99,541 +0.88(+4.53%)
Oct 15, 2014 18.14 19.54 17.89 19.44 130,865 +1.00(+5.42%)
Oct 14, 2014 18.35 18.50 17.98 18.44 152,127 +0.22(+1.21%)
Oct 13, 2014 18.41 18.66 17.65 18.22 132,697 +0.24(+1.33%)
Oct 10, 2014 18.41 19.07 17.94 17.98 128,998 -0.54(-2.92%)
Oct 09, 2014 19.30 19.40 18.46 18.52 104,161 -0.85(-4.39%)
Oct 08, 2014 19.28 19.64 19.16 19.37 93,896 +0.08(+0.41%)
Oct 07, 2014 18.57 19.66 17.58 19.29 97,222 +0.61(+3.27%)
Oct 06, 2014 18.87 19.57 18.56 18.68 91,891 -0.22(-1.16%)
Oct 03, 2014 17.50 18.99 17.36 18.90 139,414 +1.52(+8.75%)
Oct 02, 2014 17.81 18.21 17.23 17.38 235,615 -0.39(-2.19%)
Oct 01, 2014 18.30 18.67 17.56 17.77 237,371 -0.54(-2.95%)
Sep 30, 2014 18.20 18.73 17.78 18.31 1,283,419 +0.07(+0.38%)
Sep 29, 2014 18.43 18.55 17.88 18.24 145,676 -0.21(-1.14%)
Sep 26, 2014 18.17 18.93 18.04 18.45 205,062 +0.29(+1.60%)
Sep 25, 2014 18.30 18.89 17.86 18.16 194,547 -0.08(-0.44%)
Sep 24, 2014 18.74 18.98 17.58 18.24 209,128 -0.58(-3.08%)
Sep 23, 2014 19.52 20.22 18.70 18.82 256,669 -0.94(-4.76%)
Sep 22, 2014 19.77 20.00 19.08 19.76 116,851 +0.19(+0.97%)
Sep 19, 2014 20.22 20.43 19.60 19.57 269,729 -0.59(-2.93%)
Sep 18, 2014 20.00 20.45 19.80 20.16 77,935 +0.13(+0.65%)
Sep 17, 2014 19.90 20.49 19.66 20.03 118,583 -0.07(-0.35%)
Sep 16, 2014 21.14 21.14 19.94 20.10 207,865 -0.77(-3.69%)
Sep 15, 2014 20.93 20.95 20.93 20.87 74,505 +0.13(+0.63%)
Sep 12, 2014 21.00 21.23 19.29 20.74 286,830 -0.19(-0.91%)
Sep 11, 2014 21.45 22.84 20.55 20.93 900,166 -0.69(-3.19%)
Sep 10, 2014 19.30 22.11 18.62 21.62 335,814 +2.21(+11.39%)
Sep 09, 2014 19.00 19.43 18.77 19.41 87,869 +0.76(+4.08%)
Sep 08, 2014 19.25 19.46 18.38 18.65 150,207 -0.39(-2.05%)
Sep 05, 2014 18.95 19.41 18.95 19.04 85,409 +0.11(+0.58%)
Sep 04, 2014 18.95 19.65 18.64 18.93 166,757 +0.04(+0.21%)
Sep 03, 2014 19.80 19.98 18.81 18.89 129,296 -0.88(-4.45%)
Sep 02, 2014 19.78 20.12 19.38 19.77 109,659 +0.39(+2.01%)
Aug 29, 2014 19.40 19.38 19.38 19.38 123,100 -0.02(-0.10%)
Aug 28, 2014 19.50 19.97 19.29 19.40 98,124 -0.11(-0.56%)
Aug 27, 2014 19.52 19.52 19.35 19.51 80,778 -0.22(-1.12%)
Aug 26, 2014 19.80 20.60 19.66 19.73 107,085 -0.14(-0.70%)
Aug 25, 2014 20.49 20.60 19.69 19.87 56,117 -0.59(-2.88%)
Aug 22, 2014 19.98 20.80 19.97 20.46 101,865 +0.30(+1.49%)
Aug 21, 2014 20.32 20.60 19.32 20.16 109,887 -0.33(-1.61%)
Aug 20, 2014 20.16 20.90 20.16 20.49 89,144 +0.10(+0.49%)
Aug 19, 2014 20.47 20.75 20.10 20.39 55,722 -0.08(-0.39%)
Aug 18, 2014 20.20 20.60 20.00 20.47 29,842 +0.51(+2.56%)
Aug 15, 2014 21.48 21.48 19.95 19.96 89,890 -0.81(-3.90%)
Aug 14, 2014 19.41 20.91 19.41 20.77 115,925 +0.97(+4.90%)
Aug 13, 2014 18.61 20.00 18.60 19.80 277,072 +1.46(+7.96%)
Aug 12, 2014 17.87 18.40 17.63 18.34 193,719 +0.49(+2.75%)
Aug 11, 2014 17.55 17.95 17.50 17.85 111,201 +0.34(+1.94%)
Aug 08, 2014 17.55 17.93 17.35 17.51 70,382 +0.02(+0.11%)
Aug 07, 2014 17.08 17.59 17.08 17.49 118,679 +0.43(+2.52%)
Aug 06, 2014 16.75 17.48 16.26 17.06 140,893 +0.31(+1.85%)
Aug 05, 2014 16.55 17.20 16.48 16.75 196,467 -0.10(-0.59%)
Aug 04, 2014 16.84 17.27 16.25 16.85 540,193 -0.10(-0.59%)
Aug 01, 2014 18.21 18.21 16.77 16.95 863,919 -0.65(-3.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.