NasdaqGS - Delayed Quote USD

HealthEquity, Inc. (HQY)

96.07 -2.71 (-2.74%)

At close: September 4 at 4:00:01 PM EDT

96.07 0.00 (0.00%)

After hours: September 4 at 7:30:04 PM EDT

Trade HQY on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	97.03	97.41	95.57	96.07	96.07	432,200
Sep 3, 2026	98.84	99.21	97.82	98.78	98.78	443,400
Sep 2, 2026	97.63	99.78	96.65	98.54	98.54	784,500
Sep 1, 2026	96.65	98.65	96.04	97.00	97.00	870,600
Aug 31, 2026	95.55	96.86	93.06	96.54	96.54	842,000
Aug 28, 2026	93.62	97.99	92.77	96.37	96.37	2,259,500
Aug 27, 2026	97.16	98.16	88.68	93.39	93.39	3,219,700
Aug 26, 2026	104.39	106.02	103.56	104.42	104.42	771,900
Aug 25, 2026	105.19	105.58	103.71	105.39	105.39	616,600
Aug 24, 2026	105.72	106.23	104.79	105.40	105.40	512,600
Aug 21, 2026	104.60	105.70	103.01	105.41	105.41	608,800
Aug 20, 2026	104.15	106.28	103.60	104.27	104.27	789,700
Aug 19, 2026	103.38	104.50	103.07	103.95	103.95	678,700
Aug 18, 2026	102.18	104.02	101.73	102.79	102.79	643,100
Aug 17, 2026	103.53	103.61	101.58	102.33	102.33	755,000
Aug 14, 2026	106.00	106.27	104.32	104.73	104.73	606,100
Aug 13, 2026	105.69	107.45	104.39	105.59	105.59	893,800
Aug 12, 2026	103.87	106.67	102.61	105.50	105.50	538,800
Aug 11, 2026	106.80	107.24	105.11	105.57	105.57	553,300
Aug 10, 2026	103.78	107.62	103.73	106.79	106.79	623,900
Aug 7, 2026	103.93	105.40	103.18	104.63	104.63	537,500
Aug 6, 2026	104.47	105.02	103.38	103.44	103.44	540,600
Aug 5, 2026	106.42	106.42	102.84	104.41	104.41	559,100
Aug 4, 2026	103.26	105.49	103.03	104.97	104.97	757,200
Aug 3, 2026	101.50	104.84	100.22	104.36	104.36	897,900
Jul 31, 2026	100.99	102.07	100.21	100.61	100.61	526,800
Jul 30, 2026	101.80	103.00	99.54	100.99	100.99	636,400
Jul 29, 2026	101.68	105.10	100.34	104.13	104.13	885,800
Jul 28, 2026	100.00	101.97	99.85	101.24	101.24	747,500
Jul 27, 2026	95.55	99.86	95.39	99.05	99.05	702,900
Jul 24, 2026	95.46	95.54	94.32	94.64	94.64	973,800
Jul 23, 2026	95.80	96.00	93.70	94.33	94.33	713,800
Jul 22, 2026	97.92	97.93	95.37	95.95	95.95	587,200
Jul 21, 2026	97.80	99.28	96.60	97.77	97.77	565,600
Jul 20, 2026	97.96	99.43	96.65	98.88	98.88	485,400
Jul 17, 2026	97.45	100.00	96.23	97.67	97.67	778,400
Jul 16, 2026	96.00	99.02	95.11	98.69	98.69	979,600
Jul 15, 2026	93.45	95.88	93.08	95.07	95.07	808,800
Jul 14, 2026	93.64	95.64	93.41	94.50	94.50	1,049,500
Jul 13, 2026	94.50	96.40	94.33	95.66	95.66	939,400
Jul 10, 2026	95.00	95.15	93.23	94.40	94.40	623,600
Jul 9, 2026	92.28	94.90	91.94	94.81	94.81	794,400
Jul 8, 2026	96.98	96.98	94.37	94.73	94.73	711,700
Jul 7, 2026	97.77	98.34	95.37	96.98	96.98	664,600
Jul 6, 2026	95.31	97.37	94.14	96.57	96.57	714,500
Jul 2, 2026	92.66	95.53	91.88	95.31	95.31	986,200
Jul 1, 2026	91.32	95.00	90.30	92.29	92.29	1,197,300
Jun 30, 2026	89.00	90.52	87.66	90.32	90.32	930,900
Jun 29, 2026	88.21	89.34	86.09	87.81	87.81	964,700
Jun 26, 2026	83.92	88.79	83.73	88.46	88.46	2,697,200
Jun 25, 2026	85.00	85.63	83.10	83.43	83.43	715,100
Jun 24, 2026	84.92	86.71	84.91	85.00	85.00	893,400
Jun 23, 2026	85.06	86.35	84.51	84.92	84.92	983,900
Jun 22, 2026	84.40	85.48	84.11	84.61	84.61	850,200
Jun 18, 2026	86.74	86.74	84.40	85.21	85.21	1,200,700
Jun 17, 2026	85.19	87.03	84.75	86.33	86.33	1,070,900
Jun 16, 2026	87.33	88.11	84.38	85.66	85.66	1,633,600
Jun 15, 2026	88.77	88.77	85.75	86.97	86.97	1,235,600
Jun 12, 2026	89.38	89.85	87.08	88.34	88.34	717,300
Jun 11, 2026	89.89	90.20	87.50	88.96	88.96	576,700
Jun 10, 2026	89.40	90.26	87.87	89.72	89.72	663,800
Jun 9, 2026	87.98	90.61	87.82	89.23	89.23	803,700
Jun 8, 2026	88.67	88.92	87.02	87.84	87.84	970,600
Jun 5, 2026	87.32	89.15	86.04	88.67	88.67	778,600
Jun 4, 2026	86.74	88.99	85.75	86.03	86.03	784,200
Jun 3, 2026	87.92	88.30	84.20	85.21	85.21	940,700
Jun 2, 2026	89.40	90.18	86.90	88.34	88.34	1,068,400
Jun 1, 2026	89.53	92.35	87.40	90.64	90.64	1,399,100
May 29, 2026	91.52	95.00	86.05	87.99	87.99	2,826,500
May 28, 2026	86.63	91.32	86.00	90.52	90.52	1,243,400
May 27, 2026	87.20	89.25	86.01	86.56	86.56	937,200
May 26, 2026	86.96	88.39	86.66	87.25	87.25	777,400
May 22, 2026	86.43	88.16	85.72	88.11	88.11	837,000
May 21, 2026	87.10	87.19	85.00	86.43	86.43	759,000
May 20, 2026	84.01	87.72	83.87	87.55	87.55	1,273,200
May 19, 2026	83.07	84.97	80.96	84.65	84.65	1,240,300
May 18, 2026	82.61	84.69	82.00	83.04	83.04	940,700
May 15, 2026	82.75	83.00	81.52	82.17	82.17	843,800
May 14, 2026	82.66	83.44	80.97	82.32	82.32	783,500
May 13, 2026	80.00	82.87	79.69	82.18	82.18	1,298,700
May 12, 2026	81.70	81.75	80.06	80.46	80.46	1,335,000
May 11, 2026	84.46	84.98	81.40	81.65	81.65	673,700
May 8, 2026	83.63	84.99	82.63	84.84	84.84	671,100
May 7, 2026	83.70	84.81	82.86	83.99	83.99	475,200
May 6, 2026	83.02	83.90	82.16	83.25	83.25	788,400
May 5, 2026	82.03	82.87	80.96	82.63	82.63	501,100
May 4, 2026	81.41	83.46	81.41	82.18	82.18	724,700
May 1, 2026	82.83	82.99	81.12	82.40	82.40	795,000
Apr 30, 2026	80.01	82.43	79.36	82.03	82.03	1,154,100
Apr 29, 2026	80.75	81.81	80.34	81.48	81.48	906,000
Apr 28, 2026	84.37	84.66	80.67	81.18	81.18	864,800
Apr 27, 2026	81.95	85.30	81.95	83.52	83.52	954,000
Apr 24, 2026	78.38	82.84	77.47	82.45	82.45	796,300
Apr 23, 2026	82.88	83.86	76.97	77.75	77.75	1,163,300
Apr 22, 2026	84.44	84.99	82.10	82.88	82.88	659,400
Apr 21, 2026	86.36	87.97	84.26	84.30	84.30	1,036,400
Apr 20, 2026	85.54	86.74	85.54	86.33	86.33	851,600
Apr 17, 2026	85.30	86.55	84.83	86.04	86.04	1,081,600
Apr 16, 2026	84.06	85.20	83.10	84.53	84.53	878,600
Apr 15, 2026	81.88	83.92	81.00	83.67	83.67	766,900
Apr 14, 2026	79.52	81.39	79.49	81.36	81.36	1,392,900
Apr 13, 2026	77.68	80.14	76.03	79.91	79.91	1,238,200
Apr 10, 2026	83.91	84.47	77.87	77.96	77.96	1,131,800
Apr 9, 2026	83.48	84.69	81.04	84.20	84.20	1,122,200
Apr 8, 2026	82.43	83.44	80.19	81.95	81.95	1,129,000
Apr 7, 2026	82.82	84.01	80.69	81.08	81.08	1,132,500
Apr 6, 2026	84.03	85.14	82.99	83.44	83.44	838,500
Apr 2, 2026	83.22	85.08	81.92	84.67	84.67	640,300
Apr 1, 2026	84.02	84.02	81.99	83.38	83.38	926,100
Mar 31, 2026	81.46	83.93	80.60	83.57	83.57	927,700
Mar 30, 2026	82.42	83.44	80.00	81.48	81.48	1,404,400
Mar 27, 2026	83.72	83.72	81.49	82.51	82.51	835,100
Mar 26, 2026	82.40	84.36	82.40	83.85	83.85	589,300
Mar 25, 2026	82.43	83.04	80.21	82.47	82.47	958,300
Mar 24, 2026	81.20	82.27	80.39	82.10	82.10	773,800
Mar 23, 2026	81.77	82.46	80.21	81.64	81.64	772,000
Mar 20, 2026	81.06	82.03	79.79	81.02	81.02	1,302,900
Mar 19, 2026	79.91	82.50	79.86	81.13	81.13	927,300
Mar 18, 2026	79.40	83.36	77.72	79.57	79.57	1,837,400
Mar 17, 2026	79.61	80.88	78.90	79.40	79.40	1,263,900
Mar 16, 2026	78.02	79.63	78.02	78.67	78.67	1,103,700
Mar 13, 2026	76.86	77.85	75.31	77.81	77.81	1,159,500
Mar 12, 2026	77.39	78.47	76.68	76.79	76.79	818,500
Mar 11, 2026	78.26	78.98	77.45	78.57	78.57	536,000
Mar 10, 2026	78.92	81.55	77.00	78.50	78.50	745,900
Mar 9, 2026	78.23	80.58	77.46	80.04	80.04	692,800
Mar 6, 2026	79.14	79.59	75.00	78.36	78.36	1,377,000
Mar 5, 2026	81.15	84.11	79.60	79.96	79.96	1,030,100
Mar 4, 2026	80.51	82.98	79.86	81.15	81.15	934,500
Mar 3, 2026	76.66	81.61	76.31	80.43	80.43	918,300
Mar 2, 2026	75.38	78.09	75.17	77.93	77.93	730,100
Feb 27, 2026	76.07	77.02	74.96	76.49	76.49	732,600
Feb 26, 2026	75.95	78.14	75.52	77.39	77.39	631,700
Feb 25, 2026	76.30	76.67	74.87	75.56	75.56	880,900
Feb 24, 2026	75.95	77.61	74.01	75.89	75.89	641,000
Feb 23, 2026	77.94	78.39	75.56	75.87	75.87	963,600
Feb 20, 2026	78.88	79.75	77.62	78.89	78.89	649,500
Feb 19, 2026	76.56	79.11	76.31	78.88	78.88	811,800
Feb 18, 2026	75.85	77.31	75.17	77.11	77.11	743,700
Feb 17, 2026	73.38	74.77	72.76	74.36	74.36	987,600
Feb 13, 2026	73.70	74.83	72.90	73.88	73.88	1,420,700
Feb 12, 2026	77.39	77.63	72.99	73.21	73.21	1,952,300
Feb 11, 2026	78.92	79.39	76.58	76.92	76.92	1,106,000
Feb 10, 2026	79.62	80.83	78.30	78.35	78.35	888,400
Feb 9, 2026	79.16	79.80	77.44	79.28	79.28	1,119,400
Feb 6, 2026	79.70	80.17	77.98	79.45	79.45	1,165,700
Feb 5, 2026	81.76	82.90	77.71	79.22	79.22	1,036,200
Feb 4, 2026	82.77	85.12	80.97	81.34	81.34	808,900
Feb 3, 2026	86.52	87.18	81.44	82.12	82.12	1,075,500
Feb 2, 2026	85.28	88.80	85.25	87.07	87.07	1,290,700
Jan 30, 2026	83.51	86.49	82.40	85.67	85.67	1,160,500
Jan 29, 2026	83.04	84.07	82.25	83.57	83.57	803,000
Jan 28, 2026	82.99	83.64	82.23	82.85	82.85	729,200
Jan 27, 2026	84.66	84.70	82.83	83.02	83.02	789,300
Jan 26, 2026	84.09	85.74	83.59	85.33	85.33	712,800
Jan 23, 2026	86.00	86.01	84.03	84.11	84.11	1,032,100
Jan 22, 2026	85.49	87.41	84.74	86.42	86.42	807,600
Jan 21, 2026	84.26	85.94	83.76	84.59	84.59	1,486,000
Jan 20, 2026	84.24	86.21	83.40	84.00	84.00	737,400
Jan 16, 2026	86.49	88.04	85.21	85.37	85.37	1,115,300
Jan 15, 2026	84.96	89.71	84.02	86.94	86.94	1,862,900
Jan 14, 2026	84.25	86.54	83.01	85.60	85.60	1,281,500
Jan 13, 2026	84.69	85.67	82.74	84.28	84.28	1,909,900
Jan 12, 2026	89.15	91.33	84.44	84.56	84.56	2,302,000
Jan 9, 2026	95.56	97.80	92.90	94.15	94.15	1,411,100
Jan 8, 2026	97.60	99.50	97.01	98.51	98.51	895,300
Jan 7, 2026	95.45	98.58	94.66	97.77	97.77	984,000
Jan 6, 2026	93.09	96.23	92.60	95.45	95.45	950,200
Jan 5, 2026	90.96	94.34	90.57	93.47	93.47	823,600
Jan 2, 2026	91.72	92.40	90.55	91.07	91.07	677,900
Dec 31, 2025	92.65	92.68	91.32	91.61	91.61	616,400
Dec 30, 2025	92.66	93.33	92.26	92.50	92.50	447,900
Dec 29, 2025	93.48	93.68	92.06	92.78	92.78	410,100
Dec 26, 2025	92.30	93.70	91.81	93.48	93.48	490,500
Dec 24, 2025	92.87	93.50	92.17	92.45	92.45	456,300
Dec 23, 2025	93.66	93.66	92.28	92.69	92.69	744,700
Dec 22, 2025	95.69	95.75	93.50	93.78	93.78	664,800
Dec 19, 2025	94.72	97.09	94.33	95.50	95.50	1,376,400
Dec 18, 2025	95.61	96.58	95.04	95.50	95.50	897,400
Dec 17, 2025	95.73	96.97	95.13	95.31	95.31	592,800
Dec 16, 2025	95.82	96.82	95.00	96.00	96.00	922,300
Dec 15, 2025	97.46	97.62	95.38	95.75	95.75	666,100
Dec 12, 2025	97.90	98.56	96.61	96.79	96.79	900,000
Dec 11, 2025	95.62	98.47	94.96	97.39	97.39	932,100
Dec 10, 2025	92.65	95.80	91.55	95.73	95.73	1,179,300
Dec 9, 2025	92.50	96.79	90.91	93.26	93.26	1,312,000
Dec 8, 2025	93.88	93.88	90.89	92.09	92.09	1,215,000
Dec 5, 2025	95.55	96.35	93.91	94.51	94.51	698,000
Dec 4, 2025	102.50	104.20	94.92	95.67	95.67	1,554,800
Dec 3, 2025	98.88	100.39	97.02	98.64	98.64	1,550,100
Dec 2, 2025	102.71	102.72	98.87	98.88	98.88	917,700
Dec 1, 2025	104.91	104.94	101.31	102.41	102.41	1,095,400
Nov 28, 2025	105.46	105.66	104.50	105.18	105.18	271,100
Nov 26, 2025	105.37	105.83	103.50	104.99	104.99	702,700
Nov 25, 2025	103.57	105.96	102.90	105.44	105.44	594,600
Nov 24, 2025	102.48	104.77	101.91	103.64	103.64	739,400
Nov 21, 2025	100.61	103.12	100.00	101.91	101.91	698,900
Nov 20, 2025	104.56	105.48	100.58	100.73	100.73	835,000
Nov 19, 2025	102.05	104.00	101.71	103.55	103.55	915,200
Nov 18, 2025	100.16	103.34	99.90	102.74	102.74	1,388,300
Nov 17, 2025	100.89	102.11	99.21	100.17	100.17	1,120,100
Nov 14, 2025	98.02	101.84	97.98	101.77	101.77	757,100
Nov 13, 2025	100.03	101.00	98.88	99.50	99.50	852,600
Nov 12, 2025	99.82	101.56	99.38	100.50	100.50	621,400
Nov 11, 2025	99.67	101.63	98.47	99.83	99.83	714,600
Nov 10, 2025	95.42	100.84	95.00	99.83	99.83	1,617,700
Nov 7, 2025	92.74	93.85	92.11	93.71	93.71	534,900
Nov 6, 2025	94.35	95.38	91.24	92.74	92.74	748,300
Nov 5, 2025	94.19	94.89	92.93	94.39	94.39	650,700
Nov 4, 2025	93.73	95.53	93.44	95.04	95.04	908,000
Nov 3, 2025	94.92	95.08	93.36	94.81	94.81	587,400
Oct 31, 2025	93.15	95.39	92.77	94.58	94.58	601,000
Oct 30, 2025	93.83	95.79	92.89	92.95	92.95	538,500
Oct 29, 2025	95.15	96.26	93.49	94.44	94.44	951,900
Oct 28, 2025	96.33	96.73	93.35	95.15	95.15	643,200
Oct 27, 2025	96.63	97.74	95.36	96.17	96.17	865,800
Oct 24, 2025	96.48	96.92	95.77	96.50	96.50	703,900
Oct 23, 2025	95.16	96.55	94.84	96.34	96.34	587,600
Oct 22, 2025	95.91	96.48	94.45	95.48	95.48	1,044,500
Oct 21, 2025	93.17	97.26	93.00	96.00	96.00	1,251,800
Oct 20, 2025	92.07	93.53	91.94	93.03	93.03	562,900
Oct 17, 2025	90.90	92.47	90.84	91.46	91.46	1,113,000
Oct 16, 2025	92.91	93.58	88.74	91.04	91.04	826,900
Oct 15, 2025	94.01	95.40	92.42	92.55	92.55	790,700
Oct 14, 2025	93.21	95.67	92.70	94.04	94.04	835,800
Oct 13, 2025	91.04	93.42	90.68	93.23	93.23	615,300
Oct 10, 2025	92.21	92.49	90.23	90.52	90.52	592,600
Oct 9, 2025	91.81	94.40	91.47	92.78	92.78	668,800
Oct 8, 2025	88.42	92.50	88.16	92.09	92.09	1,003,800
Oct 7, 2025	88.21	88.95	87.71	88.50	88.50	1,021,800
Oct 6, 2025	88.86	89.11	87.58	87.78	87.78	846,100
Oct 3, 2025	90.11	91.54	88.38	88.59	88.59	1,015,800
Oct 2, 2025	90.62	91.61	89.47	89.68	89.68	962,900
Oct 1, 2025	93.78	93.78	89.14	90.71	90.71	1,115,400
Sep 30, 2025	95.09	95.89	93.72	94.77	94.77	763,300
Sep 29, 2025	96.46	96.46	94.54	95.34	95.34	668,400
Sep 26, 2025	96.54	97.37	95.09	96.53	96.53	841,100
Sep 25, 2025	93.94	97.45	93.64	96.16	96.16	1,067,400
Sep 24, 2025	93.97	95.17	93.70	94.26	94.26	610,800
Sep 23, 2025	95.97	97.50	93.71	93.85	93.85	953,500
Sep 22, 2025	93.60	96.06	93.05	95.97	95.97	859,100
Sep 19, 2025	95.89	95.89	93.32	93.74	93.74	1,601,000
Sep 18, 2025	93.10	95.77	92.51	95.59	95.59	1,070,500
Sep 17, 2025	91.72	93.27	91.07	92.28	92.28	737,100
Sep 16, 2025	92.76	92.82	90.07	91.54	91.54	798,200
Sep 15, 2025	92.39	93.91	92.39	93.02	93.02	916,800
Sep 12, 2025	92.35	92.97	91.58	92.49	92.49	616,100
Sep 11, 2025	91.53	92.98	91.00	92.34	92.34	866,800
Sep 10, 2025	92.19	92.85	91.39	91.51	91.51	791,000
Sep 9, 2025	93.34	93.80	92.30	92.99	92.99	817,400
Sep 8, 2025	91.76	93.19	91.33	93.06	93.06	1,083,900
Sep 5, 2025	97.33	98.57	90.14	91.48	91.48	2,040,100

WAY

BTSG

HSTM

NRC

PHR

CERT

WEAV

OMCL

HTFL

TBRG

Mobilize your Website

View Site in Mobile | Classic

Share by: