Skip to main content

Healthequity (NQ: HQY )

81.75 +2.03 (+2.55%)
Streaming Delayed Price Updated: 2:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.