Australia markets close in 30 minutes

HealthEquity, Inc. (HQY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
79.85-0.02 (-0.03%)
At close: 04:00PM EDT
79.00 -0.85 (-1.06%)
After hours: 07:54PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202480.0781.7079.8079.8579.85487,300
17 Apr 202480.7181.8679.7279.8779.87429,600
16 Apr 202481.0681.7979.9780.2780.27528,500
15 Apr 202480.5881.3279.8880.2380.23537,300
12 Apr 202480.1480.1578.9479.8579.85455,400
11 Apr 202480.7081.1579.5680.4980.49681,300
10 Apr 202478.3281.9877.8181.3081.30759,900
09 Apr 202479.2779.6278.0878.6178.61463,800
08 Apr 202478.8479.8778.7879.2079.20393,200
05 Apr 202479.0080.0378.4079.3979.39619,200
04 Apr 202480.2180.5178.3278.5578.55625,400
03 Apr 202482.3382.5779.4079.9079.90890,100
02 Apr 202482.3783.3280.9782.7982.79865,200
01 Apr 202481.4381.7879.8781.6381.63568,400
28 Mar 202480.7482.5880.0081.6381.63624,700
27 Mar 202479.5879.8978.8179.7279.72496,600
26 Mar 202479.4579.9078.8579.4879.48645,300
25 Mar 202479.5280.0678.8779.3879.38463,500
22 Mar 202482.8482.8479.4079.6379.63638,400
21 Mar 202481.5382.9979.6182.2082.20716,600
20 Mar 202482.7684.4979.7781.3681.361,116,500
19 Mar 202483.4383.7082.2783.5383.53752,000
18 Mar 202481.7683.7181.6082.9682.96542,400
15 Mar 202481.6382.7581.3281.4481.44988,100
14 Mar 202482.9083.2781.2882.0282.02374,200
13 Mar 202482.0583.5081.8282.7182.71424,300
12 Mar 202481.7082.3681.1882.1482.14338,100
11 Mar 202481.0082.3580.4681.9681.96342,800
08 Mar 202480.4181.5580.4181.0981.09285,300
07 Mar 202481.0981.7380.1380.3280.32427,900
06 Mar 202481.1481.3580.1780.5580.55574,500
05 Mar 202482.3283.2480.8981.0581.05454,400
04 Mar 202480.9682.6880.0182.3882.38431,400
01 Mar 202482.5982.5980.9981.0581.05482,200
29 Feb 202483.9283.9380.8382.6182.61883,800
28 Feb 202482.8083.2582.0483.0083.00610,100
27 Feb 202483.8584.1382.8583.4283.42447,000
26 Feb 202482.3484.0881.5683.5083.50616,300
23 Feb 202482.7283.2181.7582.2382.23503,700
22 Feb 202480.8583.5880.8582.2682.26532,600
21 Feb 202480.9681.4979.3180.0780.07426,900
20 Feb 202480.7481.7980.6981.3381.33517,800
16 Feb 202482.0683.8681.2481.2981.29532,800
15 Feb 202480.7281.8179.6981.6381.63598,800
14 Feb 202480.0680.8179.3380.3380.33459,500
13 Feb 202480.5082.0079.2979.5379.53702,200
12 Feb 202478.8580.6578.8580.4380.43462,800
09 Feb 202478.0780.2278.0779.6179.61441,800
08 Feb 202477.5478.8477.4578.0778.07443,500
07 Feb 202476.9778.2276.9777.3977.39409,700
06 Feb 202477.0677.7876.6976.9076.90259,900
05 Feb 202477.0577.9976.4076.9476.94402,500
02 Feb 202476.0278.2076.0277.3377.33697,800
01 Feb 202475.1776.2574.8575.6275.62475,900
31 Jan 202477.4277.4275.0975.5875.58597,000
30 Jan 202477.3877.8776.9377.2177.21615,500
29 Jan 202476.3177.5775.8677.3877.38396,200
26 Jan 202477.7078.3276.7476.8776.87657,800
25 Jan 202476.8778.2672.0477.3277.32926,400
24 Jan 202475.1676.6274.7976.5476.54968,900
23 Jan 202475.5275.5274.4874.6274.62719,600
22 Jan 202473.0475.0170.0074.9474.94667,000
19 Jan 202474.5575.4272.9273.1673.16807,800
18 Jan 202472.5074.4971.4574.3974.39730,500
17 Jan 202473.1574.2272.7872.8072.80599,600
16 Jan 202472.5173.6172.0073.2573.25895,800
12 Jan 202473.2073.2471.7872.3972.39658,400
11 Jan 202472.1973.6871.4772.6172.61931,000
10 Jan 202469.6871.6769.3671.6071.60569,600
09 Jan 202471.7372.0469.6869.7469.74816,800
08 Jan 202467.9271.9567.9271.9371.93867,100
05 Jan 202468.1869.0367.0767.9567.95799,500
04 Jan 202468.5969.6368.1468.5868.58793,000
03 Jan 202466.9468.9466.8167.7067.70891,900
02 Jan 202466.6567.3366.0066.1766.17604,000
29 Dec 202366.6067.1365.8466.3066.30542,400
28 Dec 202366.2967.6465.9866.3366.33687,800
27 Dec 202365.8966.3665.4166.0266.02429,400
26 Dec 202365.9066.3465.3866.1066.10362,100
22 Dec 202365.1566.5064.6165.8165.81548,000
21 Dec 202364.4365.5763.8765.3365.33589,300
20 Dec 202363.8966.1363.4864.5464.54816,800
19 Dec 202364.0065.2763.1864.2364.23885,000
18 Dec 202362.7464.2562.5063.9463.94910,200
15 Dec 202364.4064.4062.1062.4462.441,968,000
14 Dec 202367.5967.7862.2764.0464.042,619,500
13 Dec 202369.9571.3666.2867.7167.711,395,700
12 Dec 202370.8971.3068.7169.8969.89653,600
11 Dec 202368.4071.0467.7870.8670.86881,900
08 Dec 202368.2970.0067.8768.4868.48755,500
07 Dec 202370.0270.3966.7967.7267.72893,200
06 Dec 202369.8074.1768.6169.3369.331,417,000
05 Dec 202369.1670.1168.2269.0269.021,174,600
04 Dec 202369.8570.4367.9369.0669.06969,800
01 Dec 202366.4369.6066.1469.3969.39862,600
30 Nov 202366.4767.5266.2167.0267.02865,400
29 Nov 202366.6467.4865.5665.9765.97616,800
28 Nov 202367.0067.4366.2766.8566.85516,900
27 Nov 202368.2368.7066.9867.1267.12504,400
24 Nov 202367.2768.5866.9268.4968.49198,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...