Healthequity (NQ: HQY )

85.25 -0.96 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 80.50 80.50 78.86 78.91 481,198 -1.39(-1.73%)
Apr 29, 2024 80.26 80.77 79.67 80.30 323,262 +0.04(+0.05%)
Apr 26, 2024 78.64 80.71 78.40 80.26 382,417 +1.22(+1.54%)
Apr 25, 2024 79.12 79.28 78.25 79.04 596,788 -0.16(-0.20%)
Apr 24, 2024 79.73 79.73 78.42 79.20 748,776 -0.67(-0.84%)
Apr 23, 2024 81.56 81.56 79.82 79.87 407,844 -1.32(-1.63%)
Apr 22, 2024 81.01 81.97 80.57 81.19 406,352 +0.30(+0.37%)
Apr 19, 2024 79.85 81.22 79.64 80.89 556,191 +1.04(+1.30%)
Apr 18, 2024 80.07 81.70 79.80 79.85 487,342 -0.02(-0.03%)
Apr 17, 2024 80.71 81.86 79.72 79.87 429,633 -0.40(-0.50%)
Apr 16, 2024 81.06 81.79 79.97 80.27 528,479 +0.04(+0.05%)
Apr 15, 2024 80.58 81.32 79.88 80.23 537,314 +0.38(+0.48%)
Apr 12, 2024 80.14 80.15 78.94 79.85 455,357 -0.64(-0.80%)
Apr 11, 2024 80.70 81.15 79.56 80.49 681,328 -0.81(-1.00%)
Apr 10, 2024 78.32 81.98 77.81 81.30 759,905 +2.69(+3.42%)
Apr 09, 2024 79.27 79.62 78.08 78.61 463,798 -0.59(-0.74%)
Apr 08, 2024 78.84 79.87 78.78 79.20 393,239 -0.19(-0.24%)
Apr 05, 2024 79.00 80.03 78.40 79.39 619,170 +0.84(+1.07%)
Apr 04, 2024 80.21 80.51 78.32 78.55 625,427 -1.35(-1.69%)
Apr 03, 2024 82.33 82.58 79.40 79.90 890,125 -2.88(-3.48%)
Apr 02, 2024 82.37 83.31 80.97 82.78 865,228 +1.16(+1.41%)
Apr 01, 2024 81.43 81.78 79.87 81.63 568,385 +0.00(+0.00%)
Mar 28, 2024 80.74 81.89 81.88 81.63 624,725 +1.91(+2.40%)
Mar 27, 2024 79.58 79.89 78.81 79.72 496,630 +0.24(+0.30%)
Mar 26, 2024 79.45 79.90 78.85 79.48 645,309 +0.10(+0.13%)
Mar 25, 2024 79.52 80.06 78.87 79.38 463,527 -0.25(-0.31%)
Mar 22, 2024 82.84 82.84 79.40 79.63 638,627 -2.57(-3.13%)
Mar 21, 2024 81.53 82.99 79.61 82.20 716,856 +0.84(+1.03%)
Mar 20, 2024 82.76 84.49 79.77 81.36 1,116,504 -2.17(-2.60%)
Mar 19, 2024 83.43 83.70 82.27 83.53 751,204 +0.57(+0.69%)
Mar 18, 2024 81.76 83.72 81.60 82.96 542,381 +1.52(+1.87%)
Mar 15, 2024 81.63 82.75 81.32 81.44 988,138 -0.58(-0.71%)
Mar 14, 2024 82.90 83.27 81.28 82.02 374,162 -0.69(-0.83%)
Mar 13, 2024 82.05 83.50 81.82 82.71 424,333 +0.57(+0.69%)
Mar 12, 2024 81.70 82.36 81.18 82.14 338,331 +0.18(+0.22%)
Mar 11, 2024 81.00 82.35 80.46 81.96 342,797 +0.87(+1.07%)
Mar 08, 2024 80.41 81.55 80.41 81.09 285,597 +0.77(+0.96%)
Mar 07, 2024 81.09 81.73 80.13 80.32 427,927 -0.23(-0.29%)
Mar 06, 2024 81.14 81.35 80.17 80.55 574,529 -0.50(-0.62%)
Mar 05, 2024 82.32 83.23 80.89 81.05 454,350 -1.33(-1.61%)
Mar 04, 2024 80.96 82.68 80.01 82.38 431,418 +1.33(+1.64%)
Mar 01, 2024 82.59 82.59 80.99 81.05 482,195 -1.56(-1.89%)
Feb 29, 2024 83.92 83.93 80.83 82.61 883,780 -0.39(-0.47%)
Feb 28, 2024 82.80 83.25 82.04 83.00 610,086 -0.42(-0.50%)
Feb 27, 2024 83.85 84.13 82.85 83.42 447,018 -0.08(-0.10%)
Feb 26, 2024 82.34 84.08 81.56 83.50 616,290 +1.27(+1.54%)
Feb 23, 2024 82.72 83.21 81.75 82.23 503,743 -0.03(-0.04%)
Feb 22, 2024 80.85 83.58 80.85 82.26 532,550 +2.19(+2.74%)
Feb 21, 2024 80.96 81.49 79.31 80.07 426,942 -1.26(-1.55%)
Feb 20, 2024 80.74 81.78 80.69 81.33 517,816 +0.04(+0.05%)
Feb 16, 2024 82.06 83.86 81.24 81.29 532,808 -0.34(-0.42%)
Feb 15, 2024 80.72 81.81 79.69 81.63 598,769 +1.30(+1.62%)
Feb 14, 2024 80.06 80.81 79.33 80.33 459,490 +0.80(+1.01%)
Feb 13, 2024 80.50 82.00 79.29 79.53 702,172 -0.90(-1.12%)
Feb 12, 2024 78.85 80.65 78.85 80.43 462,848 +0.82(+1.03%)
Feb 09, 2024 78.07 80.22 78.07 79.61 441,779 +1.54(+1.97%)
Feb 08, 2024 77.54 78.84 77.45 78.07 443,467 +0.68(+0.88%)
Feb 07, 2024 76.97 78.22 76.97 77.39 409,673 +0.49(+0.64%)
Feb 06, 2024 77.06 77.78 76.69 76.90 259,920 -0.04(-0.05%)
Feb 05, 2024 77.05 77.99 76.40 76.94 402,514 -0.39(-0.50%)
Feb 02, 2024 76.02 78.20 76.02 77.33 697,771 +1.71(+2.26%)
Feb 01, 2024 75.17 76.25 74.85 75.62 475,883 +0.04(+0.05%)
Jan 31, 2024 77.42 77.42 75.09 75.58 596,980 -1.63(-2.11%)
Jan 30, 2024 77.38 77.87 76.93 77.21 615,520 -0.17(-0.22%)
Jan 29, 2024 76.31 77.57 75.86 77.38 396,152 +0.51(+0.66%)
Jan 26, 2024 77.70 78.32 76.73 76.87 657,842 -0.45(-0.58%)
Jan 25, 2024 76.87 78.26 72.04 77.32 926,382 +0.79(+1.03%)
Jan 24, 2024 75.16 76.62 74.79 76.53 968,938 +1.91(+2.56%)
Jan 23, 2024 75.52 75.52 74.48 74.62 719,649 -0.32(-0.43%)
Jan 22, 2024 73.04 75.01 70.00 74.94 667,021 +1.78(+2.43%)
Jan 19, 2024 74.55 75.42 72.92 73.16 807,759 -1.23(-1.65%)
Jan 18, 2024 72.50 74.49 71.45 74.39 730,518 +1.59(+2.18%)
Jan 17, 2024 73.15 74.22 72.78 72.80 599,551 -0.45(-0.61%)
Jan 16, 2024 72.51 73.61 72.00 73.25 895,757 +0.86(+1.19%)
Jan 12, 2024 73.20 73.24 71.78 72.39 658,389 -0.22(-0.30%)
Jan 11, 2024 72.19 73.68 71.47 72.61 930,997 +1.01(+1.41%)
Jan 10, 2024 69.68 71.67 69.36 71.60 569,592 +1.86(+2.67%)
Jan 09, 2024 71.73 72.03 69.68 69.74 816,763 -2.19(-3.04%)
Jan 08, 2024 67.92 71.95 67.92 71.93 867,110 +3.98(+5.86%)
Jan 05, 2024 68.18 69.03 67.06 67.95 799,524 -0.63(-0.92%)
Jan 04, 2024 68.59 69.62 68.14 68.58 793,000 +0.88(+1.30%)
Jan 03, 2024 66.94 68.94 66.81 67.70 891,910 +1.53(+2.31%)
Jan 02, 2024 66.65 67.33 66.00 66.17 604,033 -0.13(-0.20%)
Dec 29, 2023 66.60 67.13 65.84 66.30 542,389 -0.03(-0.05%)
Dec 28, 2023 66.29 67.64 65.98 66.33 687,825 +0.31(+0.47%)
Dec 27, 2023 65.89 66.36 65.41 66.02 429,430 -0.08(-0.12%)
Dec 26, 2023 65.90 66.34 65.38 66.10 362,090 +0.29(+0.44%)
Dec 22, 2023 65.15 66.50 64.61 65.81 548,012 +0.48(+0.73%)
Dec 21, 2023 64.43 65.57 63.87 65.33 589,267 +0.79(+1.22%)
Dec 20, 2023 63.89 66.13 63.48 64.54 816,693 +0.31(+0.48%)
Dec 19, 2023 64.00 65.27 63.18 64.23 884,921 +0.29(+0.45%)
Dec 18, 2023 62.74 64.25 62.50 63.94 910,164 +1.50(+2.40%)
Dec 15, 2023 64.40 64.40 62.10 62.44 1,997,653 -1.60(-2.50%)
Dec 14, 2023 67.59 67.78 62.27 64.04 2,619,517 -3.67(-5.42%)
Dec 13, 2023 69.95 71.36 66.28 67.71 1,395,664 -2.18(-3.12%)
Dec 12, 2023 70.89 71.30 68.71 69.89 653,563 -0.97(-1.37%)
Dec 11, 2023 68.40 71.04 67.78 70.86 881,940 +2.38(+3.48%)
Dec 08, 2023 68.29 70.00 67.87 68.48 755,505 +0.76(+1.12%)
Dec 07, 2023 70.02 70.39 66.79 67.72 893,239 -1.61(-2.32%)
Dec 06, 2023 69.80 74.17 68.61 69.33 1,416,013 +0.31(+0.45%)
Dec 05, 2023 69.16 70.11 68.22 69.02 1,168,034 -0.04(-0.06%)
Dec 04, 2023 69.85 70.43 67.94 69.06 968,877 -0.33(-0.48%)
Dec 01, 2023 66.43 69.60 66.14 69.39 862,605 +2.37(+3.54%)
Nov 30, 2023 66.47 67.52 66.21 67.02 865,358 +1.05(+1.59%)
Nov 29, 2023 66.64 67.48 65.56 65.97 616,837 -0.88(-1.32%)
Nov 28, 2023 67.00 67.43 66.27 66.85 516,903 -0.27(-0.40%)
Nov 27, 2023 68.23 68.70 66.98 67.12 504,405 -1.37(-2.00%)
Nov 24, 2023 67.27 68.58 66.92 68.49 198,333 +1.72(+2.58%)
Nov 22, 2023 67.61 68.02 66.25 66.77 385,130 -0.71(-1.05%)
Nov 21, 2023 66.45 67.66 66.08 67.48 362,663 +0.74(+1.11%)
Nov 20, 2023 67.28 67.83 66.45 66.74 498,916 -0.57(-0.85%)
Nov 17, 2023 68.38 69.93 66.80 67.31 700,109 -0.70(-1.03%)
Nov 16, 2023 67.08 68.15 66.87 68.01 627,802 +0.22(+0.32%)
Nov 15, 2023 68.30 68.88 67.49 67.79 633,467 -0.51(-0.75%)
Nov 14, 2023 69.83 70.16 66.80 68.30 1,600,278 -1.37(-1.97%)
Nov 13, 2023 69.27 70.50 68.52 69.67 432,743 +0.68(+0.99%)
Nov 10, 2023 68.06 69.08 67.50 68.99 498,237 +1.24(+1.83%)
Nov 09, 2023 67.71 68.36 67.16 67.75 372,315 +0.52(+0.77%)
Nov 08, 2023 68.00 68.43 66.63 67.23 359,456 -0.45(-0.66%)
Nov 07, 2023 66.93 67.87 66.61 67.68 593,405 +0.49(+0.73%)
Nov 06, 2023 64.54 67.53 64.15 67.19 836,394 +3.05(+4.76%)
Nov 03, 2023 66.29 66.39 61.81 64.14 2,129,392 -2.35(-3.53%)
Nov 02, 2023 68.47 68.67 65.35 66.49 1,201,951 -1.61(-2.36%)
Nov 01, 2023 71.22 71.44 67.00 68.10 1,072,940 -3.58(-4.99%)
Oct 31, 2023 72.58 73.39 71.50 71.68 542,177 -0.85(-1.17%)
Oct 30, 2023 71.77 73.23 71.50 72.53 441,602 +1.54(+2.17%)
Oct 27, 2023 71.68 71.95 70.17 70.99 379,955 -0.74(-1.03%)
Oct 26, 2023 73.02 73.02 71.36 71.73 453,435 -0.39(-0.54%)
Oct 25, 2023 71.85 72.44 70.59 72.12 431,250 +0.31(+0.43%)
Oct 24, 2023 72.58 73.68 71.65 71.81 643,192 -0.14(-0.19%)
Oct 23, 2023 73.09 73.76 71.76 71.95 525,636 -1.16(-1.59%)
Oct 20, 2023 76.13 76.13 72.59 73.11 515,749 -3.02(-3.97%)
Oct 19, 2023 74.63 76.41 74.63 76.13 744,434 +0.94(+1.25%)
Oct 18, 2023 74.71 75.76 74.38 75.19 405,843 +0.19(+0.25%)
Oct 17, 2023 75.17 76.23 74.97 75.00 584,760 +0.02(+0.03%)
Oct 16, 2023 75.04 75.61 74.60 74.98 496,488 +0.48(+0.64%)
Oct 13, 2023 76.55 76.62 74.07 74.50 705,015 -0.68(-0.90%)
Oct 12, 2023 74.36 75.39 73.51 75.18 570,658 +1.16(+1.57%)
Oct 11, 2023 74.04 74.90 72.98 74.02 433,964 -0.38(-0.51%)
Oct 10, 2023 74.50 75.76 74.23 74.40 463,892 +0.19(+0.26%)
Oct 09, 2023 73.94 74.77 73.47 74.21 404,111 -0.41(-0.55%)
Oct 06, 2023 72.98 75.17 72.21 74.62 929,029 +1.97(+2.71%)
Oct 05, 2023 72.34 73.00 70.51 72.65 711,611 +0.55(+0.76%)
Oct 04, 2023 73.08 73.15 71.03 72.10 767,540 -1.40(-1.90%)
Oct 03, 2023 73.74 74.81 73.23 73.50 715,452 -0.30(-0.41%)
Oct 02, 2023 72.89 74.77 72.57 73.80 656,480 +0.75(+1.03%)
Sep 29, 2023 74.37 74.67 72.83 73.05 520,012 -1.28(-1.72%)
Sep 28, 2023 75.59 76.30 73.97 74.33 644,773 -1.26(-1.67%)
Sep 27, 2023 73.88 76.00 73.52 75.59 1,032,556 +1.59(+2.15%)
Sep 26, 2023 72.63 74.19 72.27 74.00 784,849 +0.31(+0.42%)
Sep 25, 2023 71.97 74.16 73.39 73.69 510,447 +1.04(+1.43%)
Sep 22, 2023 72.19 73.48 71.65 72.65 611,091 +0.46(+0.64%)
Sep 21, 2023 72.98 73.83 71.75 72.19 1,206,533 +1.22(+1.72%)
Sep 20, 2023 71.11 72.55 70.30 70.97 855,649 +0.02(+0.03%)
Sep 19, 2023 67.76 71.27 67.67 70.95 1,042,142 +3.14(+4.63%)
Sep 18, 2023 69.25 69.25 67.69 67.81 599,822 -1.22(-1.77%)
Sep 15, 2023 68.60 69.10 67.32 69.03 1,128,651 +0.43(+0.63%)
Sep 14, 2023 70.53 71.46 68.41 68.60 429,242 -1.54(-2.20%)
Sep 13, 2023 70.70 70.94 69.17 70.14 585,265 -0.46(-0.65%)
Sep 12, 2023 69.98 71.38 69.06 70.60 535,489 +0.56(+0.80%)
Sep 11, 2023 68.05 70.58 68.05 70.04 558,720 +2.01(+2.95%)
Sep 08, 2023 71.40 71.59 67.42 68.03 625,449 -3.35(-4.69%)
Sep 07, 2023 69.82 71.42 69.69 71.38 818,204 +2.03(+2.93%)
Sep 06, 2023 67.91 70.22 67.11 69.35 885,741 +2.51(+3.76%)
Sep 05, 2023 66.12 67.75 65.18 66.84 879,219 +0.42(+0.63%)
Sep 01, 2023 67.52 67.92 65.95 66.42 486,262 -1.13(-1.67%)
Aug 31, 2023 68.27 69.30 67.50 67.55 504,635 -0.55(-0.81%)
Aug 30, 2023 68.22 69.02 67.42 68.10 337,556 -0.35(-0.51%)
Aug 29, 2023 68.05 69.05 68.02 68.45 415,435 +0.51(+0.75%)
Aug 28, 2023 67.94 69.03 67.78 67.94 422,480 -0.21(-0.31%)
Aug 25, 2023 67.41 69.30 66.92 68.15 673,118 +1.44(+2.16%)
Aug 24, 2023 67.02 67.76 66.40 66.71 491,635 -0.40(-0.60%)
Aug 23, 2023 67.67 67.84 66.72 67.11 320,083 -0.56(-0.83%)
Aug 22, 2023 69.61 70.18 67.62 67.67 516,147 -2.15(-3.08%)
Aug 21, 2023 66.99 70.22 66.66 69.82 585,243 +2.72(+4.05%)
Aug 18, 2023 66.31 68.20 66.19 67.10 361,527 +0.17(+0.25%)
Aug 17, 2023 67.74 67.74 66.09 66.93 435,135 -0.81(-1.20%)
Aug 16, 2023 68.92 69.61 67.48 67.74 400,344 -1.18(-1.71%)
Aug 15, 2023 69.64 70.13 67.81 68.92 453,349 -1.18(-1.68%)
Aug 14, 2023 69.29 70.37 69.03 70.10 539,998 +0.89(+1.29%)
Aug 11, 2023 66.62 69.62 66.02 69.21 503,823 +2.37(+3.55%)
Aug 10, 2023 65.27 67.65 64.87 66.84 455,091 +1.75(+2.69%)
Aug 09, 2023 67.68 67.79 64.91 65.09 528,304 -2.62(-3.87%)
Aug 08, 2023 67.11 68.18 66.86 67.71 370,966 -0.36(-0.53%)
Aug 07, 2023 66.97 68.24 66.56 68.07 431,569 +1.10(+1.64%)
Aug 04, 2023 69.28 69.86 66.54 66.97 557,076 -2.64(-3.79%)
Aug 03, 2023 67.53 70.90 67.31 69.61 762,831 +1.97(+2.91%)
Aug 02, 2023 68.00 68.00 66.40 67.64 309,935 +0.06(+0.09%)
Aug 01, 2023 67.94 68.09 66.81 67.58 464,677 -0.36(-0.53%)
Jul 31, 2023 64.84 68.39 64.78 67.94 706,771 +3.15(+4.86%)
Jul 28, 2023 64.07 65.11 63.72 64.79 451,819 +1.40(+2.21%)
Jul 27, 2023 63.25 63.42 61.94 63.39 433,588 +0.58(+0.92%)
Jul 26, 2023 61.55 63.59 61.50 62.81 397,209 +0.99(+1.60%)
Jul 25, 2023 62.37 63.01 61.67 61.82 319,221 -0.66(-1.06%)
Jul 24, 2023 62.45 63.00 61.83 62.48 396,382 -0.27(-0.43%)
Jul 21, 2023 63.52 63.63 62.62 62.75 415,564 -0.67(-1.06%)
Jul 20, 2023 63.94 64.61 62.73 63.42 387,818 +0.14(+0.22%)
Jul 19, 2023 64.53 65.20 63.01 63.28 565,174 -0.83(-1.29%)
Jul 18, 2023 61.68 64.18 61.49 64.11 627,690 +2.53(+4.11%)
Jul 17, 2023 61.78 62.21 61.32 61.58 565,513 -0.63(-1.01%)
Jul 14, 2023 61.99 63.58 61.99 62.21 685,106 +0.56(+0.91%)
Jul 13, 2023 64.82 65.26 61.61 61.65 1,043,715 -3.19(-4.92%)
Jul 12, 2023 67.03 67.35 64.52 64.84 1,071,364 -2.19(-3.27%)
Jul 11, 2023 66.77 67.16 66.49 67.03 519,593 +0.34(+0.51%)
Jul 10, 2023 67.44 68.08 66.32 66.69 783,271 -0.75(-1.11%)
Jul 07, 2023 65.90 68.08 65.90 67.44 783,824 +1.55(+2.35%)
Jul 06, 2023 62.55 66.62 61.77 65.89 1,111,729 +3.04(+4.84%)
Jul 05, 2023 62.23 62.92 61.47 62.85 536,695 +0.46(+0.74%)
Jul 03, 2023 63.36 64.09 62.29 62.39 158,362 -0.75(-1.19%)
Jun 30, 2023 62.81 63.40 62.60 63.14 555,487 +0.77(+1.23%)
Jun 29, 2023 61.52 63.60 61.52 62.37 571,258 +0.79(+1.28%)
Jun 28, 2023 60.59 61.89 60.20 61.58 487,168 +0.67(+1.10%)
Jun 27, 2023 59.38 61.29 59.02 60.91 635,488 +1.23(+2.06%)
Jun 26, 2023 59.73 60.59 59.59 59.68 382,957 -0.21(-0.35%)
Jun 23, 2023 62.32 63.22 59.70 59.89 960,613 -3.33(-5.27%)
Jun 22, 2023 62.63 63.62 61.56 63.22 585,345 +0.32(+0.51%)
Jun 21, 2023 62.85 64.40 62.45 62.90 565,524 -0.06(-0.10%)
Jun 20, 2023 62.02 63.33 61.67 62.96 558,211 +0.47(+0.75%)
Jun 16, 2023 63.24 63.43 61.53 62.49 1,117,909 +0.08(+0.13%)
Jun 15, 2023 63.54 64.11 62.02 62.41 744,942 +8.57(+15.92%)
May 08, 2023 54.95 55.51 53.67 53.84 424,653 -0.91(-1.66%)
May 05, 2023 52.54 54.96 52.41 54.75 703,275 +3.69(+7.23%)
May 04, 2023 50.34 51.19 48.86 51.06 467,477 +0.04(+0.08%)
May 03, 2023 51.64 52.37 50.59 51.02 575,030 -0.57(-1.10%)
May 02, 2023 53.65 53.78 51.45 51.59 473,442 -2.43(-4.50%)
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.