Skip to main content

Healthequity (NQ: HQY )

81.81 +2.09 (+2.62%)
Streaming Delayed Price Updated: 2:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 62.79 63.65 61.07 61.39 818,120 -2.14(-3.37%)
Jun 29, 2022 64.83 64.83 62.62 63.53 622,572 -1.59(-2.44%)
Jun 28, 2022 66.78 67.94 64.31 65.12 773,948 -1.63(-2.44%)
Jun 27, 2022 67.08 68.06 66.42 66.75 813,167 -0.06(-0.09%)
Jun 24, 2022 66.84 68.25 65.46 66.81 1,453,951 +0.06(+0.09%)
Jun 23, 2022 67.73 68.27 65.20 66.75 1,141,580 -0.39(-0.58%)
Jun 22, 2022 68.08 69.43 66.84 67.14 1,083,388 -1.87(-2.71%)
Jun 21, 2022 69.03 70.94 68.11 69.01 826,675 +0.48(+0.70%)
Jun 17, 2022 68.43 69.99 67.61 68.53 1,472,150 +0.63(+0.93%)
Jun 16, 2022 66.83 68.65 66.05 67.90 942,738 -0.32(-0.47%)
Jun 15, 2022 68.53 70.39 66.72 68.22 1,056,286 -0.20(-0.29%)
Jun 14, 2022 64.72 69.75 64.64 68.42 1,609,105 +3.79(+5.86%)
Jun 13, 2022 62.26 65.60 62.03 64.63 1,193,965 +0.58(+0.91%)
Jun 10, 2022 62.13 65.41 62.13 64.05 1,057,396 +0.95(+1.51%)
Jun 09, 2022 63.85 63.85 62.74 63.10 676,969 -0.75(-1.17%)
Jun 08, 2022 65.31 65.69 63.12 63.85 918,199 -1.51(-2.31%)
Jun 07, 2022 64.04 66.13 63.17 65.36 1,242,678 +2.91(+4.66%)
Jun 06, 2022 64.67 64.78 61.59 62.45 879,212 -1.61(-2.51%)
Jun 03, 2022 63.65 64.53 62.89 64.06 662,116 +0.33(+0.52%)
Jun 02, 2022 62.07 64.04 61.41 63.73 547,301 +1.56(+2.51%)
Jun 01, 2022 62.81 63.14 60.45 62.17 428,806 -0.41(-0.66%)
May 31, 2022 62.22 63.58 61.51 62.58 672,961 -0.22(-0.35%)
May 27, 2022 61.25 62.87 61.22 62.80 412,835 +1.82(+2.98%)
May 26, 2022 60.86 62.74 60.61 60.98 464,301 +0.70(+1.16%)
May 25, 2022 59.27 60.49 58.61 60.28 557,591 +1.02(+1.72%)
May 24, 2022 59.62 59.84 57.51 59.26 376,818 -0.77(-1.28%)
May 23, 2022 59.65 60.04 58.19 60.03 320,711 +0.80(+1.35%)
May 20, 2022 59.45 60.26 57.45 59.23 518,328 +0.22(+0.37%)
May 19, 2022 57.81 59.92 57.45 59.01 603,563 +0.44(+0.75%)
May 18, 2022 59.63 60.64 58.21 58.57 488,118 -1.85(-3.06%)
May 17, 2022 58.47 60.48 58.16 60.42 510,977 +3.18(+5.56%)
May 16, 2022 57.48 57.99 56.75 57.24 408,277 -0.44(-0.76%)
May 13, 2022 55.61 58.37 55.53 57.68 643,544 +2.92(+5.33%)
May 12, 2022 53.34 55.49 53.10 54.76 627,542 +0.62(+1.15%)
May 11, 2022 56.26 57.88 53.88 54.14 1,058,641 -1.85(-3.30%)
May 10, 2022 57.24 58.03 54.62 55.99 1,195,557 -0.81(-1.43%)
May 09, 2022 58.51 59.09 56.24 56.80 526,667 -2.00(-3.40%)
May 06, 2022 60.12 60.69 57.79 58.80 601,486 -1.59(-2.63%)
May 05, 2022 62.63 63.53 59.35 60.39 533,624 -2.81(-4.45%)
May 04, 2022 63.10 63.87 60.86 63.20 1,252,173 +1.13(+1.82%)
May 03, 2022 63.99 64.69 62.04 62.07 433,157 -1.85(-2.89%)
May 02, 2022 62.22 63.97 61.85 63.92 1,281,400 +1.60(+2.57%)
Apr 29, 2022 63.71 63.71 62.06 62.32 591,148 -1.73(-2.70%)
Apr 28, 2022 64.89 65.49 63.18 64.05 1,008,176 -0.81(-1.25%)
Apr 27, 2022 64.29 66.31 63.98 64.86 1,014,495 +0.47(+0.73%)
Apr 26, 2022 66.64 66.74 63.98 64.39 478,523 -2.97(-4.41%)
Apr 25, 2022 65.88 67.47 65.05 67.36 542,910 +0.63(+0.94%)
Apr 22, 2022 69.21 69.29 66.54 66.73 457,462 -2.82(-4.05%)
Apr 21, 2022 71.85 72.70 69.21 69.55 604,744 -2.07(-2.89%)
Apr 20, 2022 71.54 72.52 71.07 71.62 516,990 +0.33(+0.46%)
Apr 19, 2022 69.03 71.70 69.03 71.29 1,040,763 +2.40(+3.48%)
Apr 18, 2022 69.56 69.56 67.92 68.89 433,303 -1.12(-1.60%)
Apr 14, 2022 68.50 70.56 68.30 70.01 626,760 +1.32(+1.92%)
Apr 13, 2022 68.80 69.41 68.00 68.69 398,063 +0.00(+0.00%)
Apr 12, 2022 68.24 69.84 67.75 68.69 955,141 +0.73(+1.07%)
Apr 11, 2022 67.52 68.31 66.86 67.96 1,085,713 +0.67(+1.00%)
Apr 08, 2022 67.04 67.87 66.40 67.29 413,706 +0.07(+0.10%)
Apr 07, 2022 68.37 68.45 66.56 67.22 526,624 -0.28(-0.41%)
Apr 06, 2022 66.94 67.90 65.59 67.50 668,861 +0.29(+0.43%)
Apr 05, 2022 66.88 68.31 65.73 67.21 1,073,945 +0.22(+0.33%)
Apr 04, 2022 67.15 67.72 65.89 66.99 510,266 -0.36(-0.53%)
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.