Healthequity (NQ: HQY )

49.94 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 49.94 0 +0.09(+0.18%)
Jan 13, 2022 49.83 50.45 49.16 49.85 643,030 +0.12(+0.24%)
Jan 12, 2022 50.50 50.82 49.47 49.73 997,134 -0.86(-1.70%)
Jan 11, 2022 49.52 50.90 48.98 50.59 1,062,975 +1.07(+2.16%)
Jan 10, 2022 44.61 49.65 44.24 49.52 1,577,169 +4.12(+9.07%)
Jan 07, 2022 46.42 47.52 45.33 45.40 657,836 -0.89(-1.92%)
Jan 06, 2022 46.35 47.08 45.21 46.29 728,159 -0.21(-0.45%)
Jan 05, 2022 47.08 48.43 46.16 46.50 870,817 -0.63(-1.34%)
Jan 04, 2022 47.15 47.48 45.71 47.13 795,805 +0.29(+0.62%)
Jan 03, 2022 44.66 46.90 43.98 46.84 803,678 +2.60(+5.88%)
Dec 31, 2021 43.69 45.05 43.61 44.24 517,973 +0.38(+0.87%)
Dec 30, 2021 44.02 45.00 43.71 43.86 332,866 -0.13(-0.30%)
Dec 29, 2021 44.26 44.83 43.64 43.99 388,439 -0.44(-0.99%)
Dec 28, 2021 44.74 45.90 44.20 44.43 591,667 -0.55(-1.22%)
Dec 27, 2021 45.00 45.50 44.36 44.98 584,270 +0.08(+0.18%)
Dec 23, 2021 44.63 45.40 44.02 44.90 698,105 +0.88(+2.00%)
Dec 22, 2021 43.80 44.63 43.21 44.02 1,282,833 +0.15(+0.34%)
Dec 21, 2021 39.77 43.93 39.72 43.87 1,503,591 +4.35(+11.01%)
Dec 20, 2021 39.59 40.00 38.53 39.52 1,193,627 -0.91(-2.25%)
Dec 17, 2021 40.26 41.23 39.90 40.43 1,730,084 +0.36(+0.90%)
Dec 16, 2021 41.00 42.49 39.82 40.07 1,333,090 -0.48(-1.18%)
Dec 15, 2021 40.00 40.58 39.21 40.55 1,583,246 +0.20(+0.50%)
Dec 14, 2021 40.64 41.51 40.07 40.35 1,572,957 -0.81(-1.97%)
Dec 13, 2021 40.43 41.70 40.20 41.16 1,090,262 +0.36(+0.87%)
Dec 10, 2021 42.70 43.70 40.63 40.80 1,455,342 -1.22(-2.90%)
Dec 09, 2021 43.15 43.43 41.30 42.02 1,656,959 -1.69(-3.86%)
Dec 08, 2021 42.80 45.30 42.77 43.71 2,826,609 +0.71(+1.65%)
Dec 07, 2021 38.64 45.38 36.80 43.00 8,312,367 -13.67(-24.12%)
Dec 06, 2021 54.70 57.28 53.60 56.67 896,163 +2.37(+4.36%)
Dec 03, 2021 56.62 56.62 54.24 54.30 671,922 -2.34(-4.13%)
Dec 02, 2021 55.37 57.03 54.62 56.64 1,012,996 +1.75(+3.18%)
Dec 01, 2021 55.55 57.67 54.45 54.89 761,154 +0.21(+0.38%)
Nov 30, 2021 56.70 58.28 54.46 54.68 592,571 -2.67(-4.66%)
Nov 29, 2021 58.21 58.65 55.92 57.35 558,362 -0.04(-0.07%)
Nov 26, 2021 61.32 61.32 56.60 57.39 470,734 -5.90(-9.32%)
Nov 24, 2021 62.71 63.62 62.12 63.29 173,072 +0.11(+0.17%)
Nov 23, 2021 60.97 63.33 60.12 63.18 476,094 +2.42(+3.98%)
Nov 22, 2021 61.96 61.96 59.52 60.76 420,616 -0.58(-0.95%)
Nov 19, 2021 62.43 62.86 61.20 61.34 268,340 -1.53(-2.43%)
Nov 18, 2021 65.25 62.87 62.18 62.87 461,108 -2.43(-3.72%)
Nov 17, 2021 66.93 67.43 65.29 65.30 276,778 -2.08(-3.09%)
Nov 16, 2021 67.37 68.10 66.33 67.38 282,590 +0.04(+0.06%)
Nov 15, 2021 68.13 68.13 66.88 67.34 296,612 -0.34(-0.50%)
Nov 12, 2021 69.29 69.48 67.38 67.68 203,405 -1.42(-2.05%)
Nov 11, 2021 69.41 69.41 68.22 69.10 161,994 -0.42(-0.60%)
Nov 10, 2021 68.23 69.52 582,289 +1.32(+1.94%)
Nov 09, 2021 68.88 69.18 67.40 68.20 350,650 -0.92(-1.33%)
Nov 08, 2021 68.75 69.39 68.00 69.12 278,013 +0.88(+1.29%)
Nov 05, 2021 69.15 73.29 68.10 68.24 575,118 -0.18(-0.26%)
Nov 04, 2021 69.53 69.99 68.18 68.42 218,072 -0.97(-1.40%)
Nov 03, 2021 67.50 70.27 67.50 69.39 314,280 +1.70(+2.51%)
Nov 02, 2021 68.35 68.38 66.34 67.69 329,900 -0.49(-0.72%)
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.