Skip to main content

Healthequity (NQ: HQY )

77.33 -0.12 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 73.52 76.15 72.63 75.50 500,940 +1.38(+1.86%)
Jul 30, 2018 76.53 77.04 73.66 74.12 574,499 -2.28(-2.98%)
Jul 27, 2018 82.54 82.71 75.81 76.40 522,800 -6.16(-7.46%)
Jul 26, 2018 82.04 82.69 80.61 82.56 216,906 +0.28(+0.34%)
Jul 25, 2018 79.48 82.61 79.48 82.28 283,034 +2.43(+3.04%)
Jul 24, 2018 82.95 83.01 79.20 79.85 362,300 -2.62(-3.18%)
Jul 23, 2018 82.08 83.34 81.39 82.47 308,357 +0.13(+0.16%)
Jul 20, 2018 81.64 82.73 80.60 82.34 258,408 +0.36(+0.44%)
Jul 19, 2018 81.49 82.21 80.93 81.98 360,140 +0.47(+0.58%)
Jul 18, 2018 81.68 81.80 80.71 81.51 204,306 +0.11(+0.14%)
Jul 17, 2018 80.00 81.45 79.73 81.40 298,907 +1.22(+1.52%)
Jul 16, 2018 80.44 81.02 79.98 80.18 201,262 -0.05(-0.06%)
Jul 13, 2018 79.63 80.71 79.02 80.23 317,175 +0.27(+0.34%)
Jul 12, 2018 80.11 80.21 79.28 79.96 378,726 +0.21(+0.26%)
Jul 11, 2018 79.40 80.16 78.66 79.75 207,348 +0.10(+0.13%)
Jul 10, 2018 80.29 81.18 79.06 79.65 398,481 -0.34(-0.43%)
Jul 09, 2018 79.99 80.43 78.71 79.99 461,943 +1.44(+1.83%)
Jul 06, 2018 77.47 79.34 76.53 78.55 353,698 +0.75(+0.96%)
Jul 05, 2018 77.84 76.75 77.80 364,784 +0.86(+1.12%)
Jul 03, 2018 76.94 76.94 76.94 0 -0.13(-0.17%)
Jul 02, 2018 74.43 77.13 74.05 77.07 635,328 +1.97(+2.62%)
Jun 29, 2018 74.83 75.10 541,140 -1.95(-2.53%)
Jun 28, 2018 73.98 77.40 70.16 77.05 743,634 +2.84(+3.83%)
Jun 27, 2018 77.54 77.54 74.09 74.21 718,029 -2.88(-3.74%)
Jun 26, 2018 77.06 77.56 76.52 77.09 499,520 +0.27(+0.35%)
Jun 25, 2018 79.71 79.73 76.32 76.82 679,306 -3.81(-4.73%)
Jun 22, 2018 80.95 81.20 80.07 80.63 1,077,565 +0.17(+0.21%)
Jun 21, 2018 81.03 81.04 79.83 80.46 299,375 -0.90(-1.11%)
Jun 20, 2018 81.64 82.04 81.11 81.36 447,603 -0.10(-0.12%)
Jun 19, 2018 81.47 81.78 79.90 81.46 381,273 -0.30(-0.37%)
Jun 18, 2018 80.82 82.00 80.28 81.76 439,169 +0.75(+0.93%)
Jun 15, 2018 81.15 80.18 81.01 726,887 +0.83(+1.04%)
Jun 14, 2018 79.93 80.70 78.38 80.18 617,652 +0.29(+0.36%)
Jun 13, 2018 80.31 81.40 79.79 79.89 539,049 -0.09(-0.11%)
Jun 12, 2018 78.46 80.07 78.13 79.98 713,688 +1.42(+1.81%)
Jun 11, 2018 79.61 80.07 78.51 78.56 430,342 -1.01(-1.27%)
Jun 08, 2018 76.82 80.08 76.78 79.57 750,221 +2.75(+3.58%)
Jun 07, 2018 80.49 80.50 75.73 76.82 842,721 -3.59(-4.46%)
Jun 06, 2018 80.00 80.73 79.22 80.41 707,169 +0.67(+0.84%)
Jun 05, 2018 78.74 79.93 73.79 79.74 1,411,896 +3.38(+4.43%)
Jun 04, 2018 76.60 77.45 75.19 76.36 1,082,505 +0.27(+0.35%)
Jun 01, 2018 74.28 76.24 74.09 76.09 863,325 +1.78(+2.40%)
May 31, 2018 76.45 77.20 73.69 74.31 938,911 -3.69(-4.73%)
May 30, 2018 76.99 78.10 76.89 78.00 448,154 +1.24(+1.62%)
May 29, 2018 76.52 76.84 75.18 76.76 524,761 -0.18(-0.23%)
May 25, 2018 76.94 76.94 76.94 0 +1.23(+1.62%)
May 24, 2018 75.83 76.13 74.78 75.71 365,231 -0.13(-0.17%)
May 23, 2018 75.01 76.44 74.65 75.84 554,405 +0.98(+1.31%)
May 22, 2018 74.24 75.02 73.75 74.86 388,850 +0.51(+0.69%)
May 21, 2018 74.00 76.76 73.45 74.35 400,958 +0.63(+0.85%)
May 18, 2018 72.62 73.83 72.43 73.72 473,136 +1.48(+2.05%)
May 17, 2018 71.71 72.44 71.45 72.24 388,256 +0.55(+0.77%)
May 16, 2018 71.50 72.00 71.00 71.69 352,153 +0.41(+0.58%)
May 15, 2018 70.85 71.64 70.23 71.28 294,600 +0.43(+0.61%)
May 14, 2018 71.62 72.27 70.35 70.85 387,857 -0.63(-0.88%)
May 11, 2018 70.24 71.62 70.24 71.48 299,410 +1.24(+1.77%)
May 10, 2018 70.46 70.63 69.64 70.24 566,759 -0.22(-0.31%)
May 09, 2018 69.96 70.89 69.58 70.46 353,977 +0.54(+0.77%)
May 08, 2018 69.38 70.28 69.14 69.92 508,159 +0.62(+0.89%)
May 07, 2018 69.99 70.14 69.18 69.30 438,024 -0.04(-0.06%)
May 04, 2018 67.90 70.00 67.56 69.34 629,552 +1.42(+2.09%)
May 03, 2018 67.05 68.09 66.64 67.92 496,987 +0.64(+0.95%)
May 02, 2018 66.23 67.55 65.64 67.28 629,069 +1.25(+1.89%)
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.