HQY
HealthEquity, Inc.
NMS
$88.34
-0.62
(-0.70%)
Neutral · +0.37σ
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-12 | $89.38 | $89.85 | $87.08 | $88.34 | 0.7M |
| 2026-06-11 | $89.89 | $90.20 | $87.50 | $88.96 | 0.6M |
| 2026-06-10 | $89.40 | $90.26 | $87.87 | $89.72 | 0.7M |
| 2026-06-09 | $87.98 | $90.61 | $87.82 | $89.23 | 0.8M |
| 2026-06-08 | $88.67 | $88.92 | $87.02 | $87.84 | 1.0M |
| 2026-06-05 | $87.32 | $89.15 | $86.04 | $88.67 | 0.8M |
| 2026-06-04 | $86.74 | $88.99 | $85.75 | $86.03 | 0.8M |
| 2026-06-03 | $87.92 | $88.30 | $84.20 | $85.21 | 0.9M |
| 2026-06-02 | $89.40 | $90.18 | $86.90 | $88.34 | 1.1M |
| 2026-06-01 | $89.53 | $92.35 | $87.40 | $90.64 | 1.4M |
| 2026-05-29 | $91.52 | $95.00 | $86.05 | $87.99 | 2.8M |
| 2026-05-28 | $86.63 | $91.32 | $86.00 | $90.52 | 1.2M |
| 2026-05-27 | $87.20 | $89.25 | $86.01 | $86.56 | 0.9M |
| 2026-05-26 | $86.96 | $88.39 | $86.66 | $87.25 | 0.8M |
| 2026-05-22 | $86.43 | $88.16 | $85.72 | $88.11 | 0.8M |
| 2026-05-21 | $87.10 | $87.19 | $85.00 | $86.43 | 0.8M |
| 2026-05-20 | $84.01 | $87.72 | $83.87 | $87.55 | 1.3M |
| 2026-05-19 | $83.07 | $84.97 | $80.96 | $84.65 | 1.2M |
| 2026-05-18 | $82.61 | $84.69 | $82.00 | $83.04 | 0.9M |
| 2026-05-15 | $82.75 | $83.00 | $81.52 | $82.17 | 0.8M |
| 2026-05-14 | $82.66 | $83.44 | $80.97 | $82.32 | 0.8M |
| 2026-05-13 | $80.00 | $82.87 | $79.69 | $82.18 | 1.3M |
| 2026-05-12 | $81.70 | $81.75 | $80.06 | $80.46 | 1.3M |
| 2026-05-11 | $84.46 | $84.98 | $81.40 | $81.65 | 0.7M |
| 2026-05-08 | $83.63 | $84.99 | $82.63 | $84.84 | 0.7M |
| 2026-05-07 | $83.70 | $84.81 | $82.86 | $83.99 | 0.5M |
| 2026-05-06 | $83.02 | $83.90 | $82.16 | $83.25 | 0.8M |
| 2026-05-05 | $82.03 | $82.87 | $80.96 | $82.63 | 0.5M |
| 2026-05-04 | $81.41 | $83.46 | $81.41 | $82.18 | 0.7M |
| 2026-05-01 | $82.83 | $82.99 | $81.12 | $82.40 | 0.8M |
| 2026-04-30 | $80.01 | $82.43 | $79.36 | $82.03 | 1.2M |
| 2026-04-29 | $80.75 | $81.81 | $80.34 | $81.48 | 0.9M |
| 2026-04-28 | $84.37 | $84.66 | $80.67 | $81.18 | 0.9M |
| 2026-04-27 | $81.95 | $85.30 | $81.95 | $83.52 | 1.0M |
| 2026-04-24 | $78.38 | $82.84 | $77.47 | $82.45 | 0.8M |
| 2026-04-23 | $82.88 | $83.86 | $76.97 | $77.75 | 1.2M |
| 2026-04-22 | $84.44 | $84.99 | $82.10 | $82.88 | 0.7M |
| 2026-04-21 | $86.36 | $87.97 | $84.26 | $84.30 | 1.0M |
| 2026-04-20 | $85.54 | $86.74 | $85.54 | $86.33 | 0.9M |
| 2026-04-17 | $85.30 | $86.55 | $84.83 | $86.04 | 1.1M |
| 2026-04-16 | $84.06 | $85.20 | $83.10 | $84.53 | 0.9M |
| 2026-04-15 | $81.88 | $83.92 | $81.00 | $83.67 | 0.8M |
| 2026-04-14 | $79.52 | $81.39 | $79.49 | $81.36 | 1.4M |
| 2026-04-13 | $77.68 | $80.14 | $76.03 | $79.91 | 1.2M |
| 2026-04-10 | $83.91 | $84.47 | $77.87 | $77.96 | 1.1M |
| 2026-04-09 | $83.48 | $84.69 | $81.04 | $84.20 | 1.1M |
| 2026-04-08 | $82.43 | $83.44 | $80.19 | $81.95 | 1.1M |
| 2026-04-07 | $82.82 | $84.01 | $80.69 | $81.08 | 1.1M |
| 2026-04-06 | $84.03 | $85.14 | $82.99 | $83.44 | 0.8M |
| 2026-04-02 | $83.22 | $85.08 | $81.92 | $84.67 | 0.6M |
| 2026-04-01 | $84.02 | $84.02 | $81.99 | $83.38 | 0.9M |
| 2026-03-31 | $81.46 | $83.93 | $80.60 | $83.57 | 0.9M |
| 2026-03-30 | $82.42 | $83.44 | $80.00 | $81.48 | 1.4M |
| 2026-03-27 | $83.72 | $83.72 | $81.49 | $82.51 | 0.8M |
| 2026-03-26 | $82.40 | $84.36 | $82.40 | $83.85 | 0.6M |
| 2026-03-25 | $82.43 | $83.04 | $80.21 | $82.47 | 1.0M |
| 2026-03-24 | $81.20 | $82.27 | $80.39 | $82.10 | 0.8M |
| 2026-03-23 | $81.77 | $82.46 | $80.21 | $81.64 | 0.8M |
| 2026-03-20 | $81.06 | $82.03 | $79.79 | $81.02 | 1.3M |
| 2026-03-19 | $79.91 | $82.50 | $79.86 | $81.13 | 0.9M |
| 2026-03-18 | $79.40 | $83.36 | $77.72 | $79.57 | 1.8M |
| 2026-03-17 | $79.61 | $80.88 | $78.90 | $79.40 | 1.3M |
| 2026-03-16 | $78.02 | $79.63 | $78.02 | $78.67 | 1.1M |
| 2026-03-13 | $76.86 | $77.85 | $75.31 | $77.81 | 1.2M |
| 2026-03-12 | $77.39 | $78.47 | $76.68 | $76.79 | 0.8M |
| 2026-03-11 | $78.26 | $78.98 | $77.45 | $78.57 | 0.5M |
| 2026-03-10 | $78.92 | $81.55 | $77.00 | $78.50 | 0.7M |
| 2026-03-09 | $78.23 | $80.58 | $77.46 | $80.04 | 0.7M |
| 2026-03-06 | $79.14 | $79.59 | $75.00 | $78.36 | 1.4M |
| 2026-03-05 | $81.15 | $84.11 | $79.60 | $79.96 | 1.0M |
| 2026-03-04 | $80.51 | $82.98 | $79.86 | $81.15 | 0.9M |
| 2026-03-03 | $76.66 | $81.61 | $76.31 | $80.43 | 0.9M |
| 2026-03-02 | $75.38 | $78.09 | $75.17 | $77.93 | 0.7M |
| 2026-02-27 | $76.07 | $77.02 | $74.96 | $76.49 | 0.7M |
| 2026-02-26 | $75.95 | $78.14 | $75.52 | $77.39 | 0.6M |
| 2026-02-25 | $76.30 | $76.67 | $74.87 | $75.56 | 0.9M |
| 2026-02-24 | $75.95 | $77.61 | $74.01 | $75.89 | 0.6M |
| 2026-02-23 | $77.94 | $78.39 | $75.56 | $75.87 | 1.0M |
| 2026-02-20 | $78.88 | $79.75 | $77.62 | $78.89 | 0.6M |
| 2026-02-19 | $76.56 | $79.11 | $76.31 | $78.88 | 0.8M |
| 2026-02-18 | $75.85 | $77.31 | $75.17 | $77.11 | 0.7M |
| 2026-02-17 | $73.38 | $74.77 | $72.76 | $74.36 | 1.0M |
| 2026-02-13 | $73.70 | $74.83 | $72.90 | $73.88 | 1.4M |
| 2026-02-12 | $77.39 | $77.63 | $72.99 | $73.21 | 2.0M |
| 2026-02-11 | $78.92 | $79.39 | $76.58 | $76.92 | 1.1M |
| 2026-02-10 | $79.62 | $80.83 | $78.30 | $78.35 | 0.9M |
| 2026-02-09 | $79.16 | $79.80 | $77.44 | $79.28 | 1.1M |
| 2026-02-06 | $79.70 | $80.17 | $77.98 | $79.45 | 1.2M |
| 2026-02-05 | $81.76 | $82.90 | $77.71 | $79.22 | 1.0M |
| 2026-02-04 | $82.77 | $85.12 | $80.97 | $81.34 | 0.8M |
| 2026-02-03 | $86.52 | $87.18 | $81.44 | $82.12 | 1.1M |
| 2026-02-02 | $85.28 | $88.80 | $85.25 | $87.07 | 1.3M |
| 2026-01-30 | $83.51 | $86.49 | $82.40 | $85.67 | 1.2M |
| 2026-01-29 | $83.04 | $84.07 | $82.25 | $83.57 | 0.8M |
| 2026-01-28 | $82.99 | $83.64 | $82.23 | $82.85 | 0.7M |
| 2026-01-27 | $84.66 | $84.70 | $82.83 | $83.02 | 0.8M |
| 2026-01-26 | $84.09 | $85.74 | $83.59 | $85.33 | 0.7M |
| 2026-01-23 | $86.00 | $86.01 | $84.03 | $84.11 | 1.0M |
| 2026-01-22 | $85.49 | $87.41 | $84.74 | $86.42 | 0.8M |
| 2026-01-21 | $84.26 | $85.94 | $83.76 | $84.59 | 1.5M |
| 2026-01-20 | $84.24 | $86.21 | $83.40 | $84.00 | 0.7M |
| 2026-01-16 | $86.49 | $88.04 | $85.21 | $85.37 | 1.1M |
| 2026-01-15 | $84.96 | $89.71 | $84.02 | $86.94 | 1.9M |
| 2026-01-14 | $84.25 | $86.54 | $83.01 | $85.60 | 1.3M |
| 2026-01-13 | $84.69 | $85.67 | $82.74 | $84.28 | 1.9M |
| 2026-01-12 | $89.15 | $91.33 | $84.44 | $84.56 | 2.3M |
| 2026-01-09 | $95.56 | $97.80 | $92.90 | $94.15 | 1.4M |
| 2026-01-08 | $97.60 | $99.50 | $97.01 | $98.51 | 0.9M |
| 2026-01-07 | $95.45 | $98.58 | $94.66 | $97.77 | 1.0M |
| 2026-01-06 | $93.09 | $96.23 | $92.60 | $95.45 | 1.0M |
| 2026-01-05 | $90.96 | $94.34 | $90.57 | $93.47 | 0.8M |
| 2026-01-02 | $91.72 | $92.40 | $90.55 | $91.07 | 0.7M |
| 2025-12-31 | $92.65 | $92.68 | $91.32 | $91.61 | 0.6M |
| 2025-12-30 | $92.66 | $93.33 | $92.26 | $92.50 | 0.4M |
| 2025-12-29 | $93.48 | $93.68 | $92.06 | $92.78 | 0.4M |
| 2025-12-26 | $92.30 | $93.70 | $91.81 | $93.48 | 0.5M |
| 2025-12-24 | $92.87 | $93.50 | $92.17 | $92.45 | 0.5M |
| 2025-12-23 | $93.66 | $93.66 | $92.28 | $92.69 | 0.7M |
| 2025-12-22 | $95.69 | $95.75 | $93.50 | $93.78 | 0.7M |
| 2025-12-19 | $94.72 | $97.09 | $94.33 | $95.50 | 1.4M |
| 2025-12-18 | $95.61 | $96.58 | $95.04 | $95.50 | 0.9M |
| 2025-12-17 | $95.73 | $96.97 | $95.13 | $95.31 | 0.6M |
| 2025-12-16 | $95.82 | $96.82 | $95.00 | $96.00 | 0.9M |
| 2025-12-15 | $97.46 | $97.62 | $95.38 | $95.75 | 0.7M |