Skip to main content

Healthequity (NQ: HQY )

81.75 +2.03 (+2.55%)
Streaming Delayed Price Updated: 11:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 67.00 68.88 66.58 67.44 838,757 +0.19(+0.28%)
Mar 30, 2022 67.90 67.90 66.60 67.25 780,832 +0.33(+0.49%)
Mar 29, 2022 65.85 67.45 65.42 66.92 943,783 +1.66(+2.54%)
Mar 28, 2022 64.96 66.15 64.19 65.26 972,403 +0.93(+1.45%)
Mar 25, 2022 62.55 65.29 62.30 64.33 1,088,335 +1.30(+2.06%)
Mar 24, 2022 59.19 63.26 59.00 63.03 1,081,286 +3.83(+6.47%)
Mar 23, 2022 58.86 61.16 57.37 59.20 1,150,698 +0.67(+1.14%)
Mar 22, 2022 58.18 59.47 58.07 58.53 761,184 +0.72(+1.25%)
Mar 21, 2022 58.19 58.68 56.91 57.81 554,230 -0.64(-1.09%)
Mar 18, 2022 56.68 58.49 55.66 58.45 1,147,980 +1.71(+3.01%)
Mar 17, 2022 56.46 57.28 56.46 56.74 529,620 +0.11(+0.19%)
Mar 16, 2022 54.63 56.66 53.74 56.63 973,683 +2.55(+4.72%)
Mar 15, 2022 52.45 54.29 51.42 54.08 552,370 +2.08(+4.00%)
Mar 14, 2022 52.19 52.79 51.10 52.00 568,998 +0.14(+0.27%)
Mar 11, 2022 53.81 53.81 51.84 51.86 299,737 -1.81(-3.37%)
Mar 10, 2022 53.00 53.84 51.86 53.67 388,531 -0.35(-0.65%)
Mar 09, 2022 52.77 54.16 51.45 54.02 466,843 +1.74(+3.33%)
Mar 08, 2022 51.39 53.38 50.59 52.28 437,202 +1.20(+2.35%)
Mar 07, 2022 52.29 52.72 50.35 51.08 533,077 -1.26(-2.41%)
Mar 04, 2022 51.48 52.51 50.95 52.34 438,373 +0.59(+1.14%)
Mar 03, 2022 53.70 53.70 51.01 51.75 538,333 -1.86(-3.47%)
Mar 02, 2022 52.78 53.86 52.66 53.61 483,188 +1.15(+2.19%)
Mar 01, 2022 53.23 53.70 52.09 52.46 900,605 -1.25(-2.33%)
Feb 28, 2022 52.54 53.89 52.53 53.71 926,454 +0.46(+0.86%)
Feb 25, 2022 53.54 53.70 52.60 53.25 615,105 -0.15(-0.28%)
Feb 24, 2022 51.30 53.71 51.01 53.40 779,762 -0.10(-0.19%)
Feb 23, 2022 53.10 55.29 52.25 53.50 982,326 +1.90(+3.68%)
Feb 22, 2022 51.60 54.07 51.19 51.60 1,095,981 -0.59(-1.13%)
Feb 18, 2022 52.19 0 -0.27(-0.51%)
Feb 17, 2022 55.48 55.86 52.13 52.46 778,856 -3.71(-6.60%)
Feb 16, 2022 57.43 57.43 56.00 56.17 589,799 -1.27(-2.21%)
Feb 15, 2022 57.85 59.25 57.24 57.44 897,794 -0.20(-0.35%)
Feb 14, 2022 57.52 58.12 56.13 57.64 704,663 +0.14(+0.24%)
Feb 11, 2022 57.18 59.11 56.91 57.50 608,159 +0.00(+0.00%)
Feb 10, 2022 55.39 58.68 55.10 57.50 777,962 +1.39(+2.48%)
Feb 09, 2022 56.85 57.52 55.55 56.11 849,900 -0.40(-0.71%)
Feb 08, 2022 55.18 56.95 54.55 56.51 745,051 +1.48(+2.69%)
Feb 07, 2022 54.53 55.95 54.02 55.03 687,857 +0.25(+0.46%)
Feb 04, 2022 52.76 55.39 52.02 54.78 820,909 +2.00(+3.79%)
Feb 03, 2022 52.65 53.33 52.78 608,523 -0.03(-0.06%)
Feb 02, 2022 53.45 53.59 51.84 52.81 844,409 -0.80(-1.49%)
Feb 01, 2022 53.50 53.96 52.68 53.61 637,003 +0.17(+0.32%)
Jan 31, 2022 50.70 53.51 53.44 736,562 +2.16(+4.21%)
Jan 28, 2022 51.46 51.71 49.69 51.28 867,669 -0.54(-1.04%)
Jan 27, 2022 51.40 53.52 51.19 51.82 718,663 +0.37(+0.72%)
Jan 26, 2022 51.66 53.34 50.49 51.45 1,063,630 -0.17(-0.33%)
Jan 25, 2022 50.98 52.49 49.71 51.62 754,365 +0.30(+0.58%)
Jan 24, 2022 48.81 51.38 48.42 51.32 1,085,022 +1.35(+2.70%)
Jan 21, 2022 48.88 51.33 48.88 49.97 891,858 +0.96(+1.96%)
Jan 20, 2022 48.78 50.40 48.75 49.01 765,541 +0.54(+1.11%)
Jan 19, 2022 48.97 49.69 47.77 48.47 428,427 -0.67(-1.36%)
Jan 18, 2022 49.79 50.11 48.63 49.14 513,784 -0.80(-1.60%)
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%)
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.