HealthEquity, Inc.HQYNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $86.52 | $87.18 | $82.16 | $82.32 | 682,541 |
| 2/2/2026 | $85.28 | $88.80 | $85.25 | $87.07 | 1.29M |
| 1/30/2026 | $83.51 | $86.49 | $82.40 | $85.67 | 1.16M |
| 1/29/2026 | $83.04 | $84.07 | $82.25 | $83.57 | 803,000 |
| 1/28/2026 | $82.99 | $83.64 | $82.23 | $82.85 | 729,216 |
| 1/27/2026 | $84.66 | $84.70 | $82.83 | $83.02 | 789,309 |
| 1/26/2026 | $84.09 | $85.74 | $83.59 | $85.33 | 712,830 |
| 1/23/2026 | $86.00 | $86.01 | $84.03 | $84.11 | 1.03M |
| 1/22/2026 | $85.49 | $87.41 | $84.74 | $86.42 | 807,600 |
| 1/21/2026 | $84.26 | $85.94 | $83.76 | $84.59 | 1.49M |
| 1/20/2026 | $84.24 | $86.21 | $83.40 | $84.00 | 737,404 |
| 1/16/2026 | $86.49 | $88.04 | $85.21 | $85.37 | 1.12M |
| 1/15/2026 | $84.96 | $89.71 | $84.02 | $86.94 | 1.86M |
| 1/14/2026 | $84.25 | $86.54 | $83.01 | $85.60 | 1.28M |
| 1/13/2026 | $84.69 | $85.67 | $82.74 | $84.28 | 1.91M |
| 1/12/2026 | $89.15 | $91.34 | $84.44 | $84.56 | 2.30M |
| 1/9/2026 | $95.56 | $97.80 | $92.91 | $94.15 | 1.41M |
| 1/8/2026 | $97.60 | $99.50 | $97.01 | $98.51 | 895,300 |
| 1/7/2026 | $95.45 | $98.58 | $94.66 | $97.77 | 984,053 |
| 1/6/2026 | $93.09 | $96.23 | $92.60 | $95.45 | 950,200 |
| 1/5/2026 | $90.96 | $94.34 | $90.57 | $93.47 | 823,600 |
| 1/2/2026 | $91.72 | $92.40 | $90.55 | $91.07 | 677,901 |
| 12/31/2025 | $92.65 | $92.69 | $91.32 | $91.61 | 616,404 |
| 12/30/2025 | $92.66 | $93.33 | $92.26 | $92.50 | 447,900 |
| 12/29/2025 | $93.48 | $93.68 | $92.06 | $92.78 | 410,100 |
| 12/26/2025 | $92.30 | $93.70 | $91.81 | $93.48 | 490,500 |
| 12/24/2025 | $92.87 | $93.50 | $92.17 | $92.45 | 456,323 |
| 12/23/2025 | $93.66 | $93.66 | $92.28 | $92.69 | 744,727 |
| 12/22/2025 | $95.69 | $95.75 | $93.50 | $93.78 | 664,922 |
| 12/19/2025 | $94.72 | $97.09 | $94.33 | $95.50 | 1.38M |
| 12/18/2025 | $95.61 | $96.59 | $95.05 | $95.50 | 897,413 |
| 12/17/2025 | $95.73 | $96.97 | $95.13 | $95.31 | 592,878 |
| 12/16/2025 | $95.82 | $96.83 | $95.00 | $96.00 | 922,315 |
| 12/15/2025 | $97.46 | $97.62 | $95.38 | $95.75 | 666,123 |
| 12/12/2025 | $97.90 | $98.56 | $96.61 | $96.79 | 900,029 |
| 12/11/2025 | $95.62 | $98.47 | $94.97 | $97.39 | 932,126 |
| 12/10/2025 | $92.65 | $95.80 | $91.55 | $95.73 | 1.18M |
| 12/9/2025 | $92.50 | $96.79 | $90.91 | $93.26 | 1.31M |
| 12/8/2025 | $93.88 | $93.88 | $90.89 | $92.09 | 1.22M |
| 12/5/2025 | $95.55 | $96.35 | $93.91 | $94.51 | 698,000 |
| 12/4/2025 | $102.50 | $104.20 | $94.92 | $95.67 | 1.55M |
| 12/3/2025 | $98.88 | $100.39 | $97.02 | $98.64 | 1.55M |
| 12/2/2025 | $102.71 | $102.72 | $98.87 | $98.88 | 917,878 |
| 12/1/2025 | $104.91 | $104.94 | $101.31 | $102.41 | 1.10M |
| 11/28/2025 | $105.46 | $105.66 | $104.50 | $105.18 | 271,100 |
| 11/26/2025 | $105.37 | $105.83 | $103.50 | $104.99 | 702,700 |
| 11/25/2025 | $103.57 | $105.96 | $102.90 | $105.44 | 594,600 |
| 11/24/2025 | $102.48 | $104.77 | $101.91 | $103.64 | 739,400 |
| 11/21/2025 | $100.61 | $103.12 | $100.00 | $101.91 | 698,900 |
| 11/20/2025 | $104.56 | $105.48 | $100.58 | $100.73 | 835,019 |
| 11/19/2025 | $102.05 | $104.00 | $101.71 | $103.55 | 915,234 |
| 11/18/2025 | $100.16 | $103.34 | $99.90 | $102.74 | 1.39M |
| 11/17/2025 | $100.89 | $102.11 | $99.21 | $100.17 | 1.12M |
| 11/14/2025 | $98.02 | $101.84 | $97.98 | $101.77 | 757,168 |
| 11/13/2025 | $100.03 | $101.00 | $98.88 | $99.50 | 852,654 |
| 11/12/2025 | $99.82 | $101.56 | $99.38 | $100.50 | 621,400 |
| 11/11/2025 | $99.67 | $101.63 | $98.48 | $99.83 | 714,620 |
| 11/10/2025 | $95.42 | $100.84 | $95.00 | $99.83 | 1.62M |
| 11/7/2025 | $92.74 | $93.85 | $92.11 | $93.71 | 534,924 |
| 11/6/2025 | $94.35 | $95.38 | $91.24 | $92.74 | 748,349 |
| 11/5/2025 | $94.19 | $94.89 | $92.93 | $94.39 | 650,700 |