HQY(HQY)
HQY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $84.01 | $87.72 | $83.87 | $87.55 | 1.27M |
| 5/19/2026 | $83.07 | $84.97 | $80.96 | $84.65 | 1.24M |
| 5/18/2026 | $82.61 | $84.69 | $82.00 | $83.04 | 940,748 |
| 5/15/2026 | $82.75 | $83.00 | $81.52 | $82.17 | 843,813 |
| 5/14/2026 | $82.66 | $83.44 | $80.97 | $82.32 | 783,500 |
| 5/13/2026 | $80.00 | $82.87 | $79.69 | $82.18 | 1.30M |
| 5/12/2026 | $81.70 | $81.75 | $80.06 | $80.46 | 1.34M |
| 5/11/2026 | $84.46 | $84.98 | $81.40 | $81.65 | 673,740 |
| 5/8/2026 | $83.63 | $84.99 | $82.63 | $84.84 | 671,126 |
| 5/7/2026 | $83.70 | $84.81 | $82.86 | $83.99 | 475,228 |
| 5/6/2026 | $83.02 | $83.91 | $82.16 | $83.25 | 788,400 |
| 5/5/2026 | $82.03 | $82.87 | $80.96 | $82.63 | 501,134 |
| 5/4/2026 | $81.41 | $83.46 | $81.41 | $82.18 | 724,700 |
| 5/1/2026 | $82.83 | $82.99 | $81.12 | $82.40 | 795,000 |
| 4/30/2026 | $80.01 | $82.43 | $79.36 | $82.03 | 1.15M |
| 4/29/2026 | $80.75 | $81.81 | $80.34 | $81.48 | 906,000 |
| 4/28/2026 | $84.37 | $84.66 | $80.67 | $81.18 | 864,800 |
| 4/27/2026 | $81.95 | $85.30 | $81.95 | $83.52 | 954,012 |
| 4/24/2026 | $78.38 | $82.84 | $77.47 | $82.45 | 796,333 |
| 4/23/2026 | $82.88 | $83.86 | $76.97 | $77.75 | 1.16M |
| 4/22/2026 | $84.44 | $84.99 | $82.10 | $82.88 | 659,400 |
| 4/21/2026 | $86.36 | $87.97 | $84.26 | $84.30 | 1.04M |
| 4/20/2026 | $85.54 | $86.74 | $85.54 | $86.33 | 851,600 |
| 4/17/2026 | $85.30 | $86.55 | $84.83 | $86.04 | 1.08M |
| 4/16/2026 | $84.06 | $85.20 | $83.10 | $84.53 | 878,600 |
| 4/15/2026 | $81.88 | $83.92 | $81.00 | $83.67 | 766,916 |
| 4/14/2026 | $79.52 | $81.40 | $79.49 | $81.36 | 1.39M |
| 4/13/2026 | $77.68 | $80.14 | $76.03 | $79.91 | 1.24M |
| 4/10/2026 | $83.91 | $84.47 | $77.87 | $77.96 | 1.13M |
| 4/9/2026 | $83.48 | $84.70 | $81.04 | $84.20 | 1.12M |
| 4/8/2026 | $82.43 | $83.45 | $80.19 | $81.95 | 1.13M |
| 4/7/2026 | $82.82 | $84.01 | $80.69 | $81.08 | 1.13M |
| 4/6/2026 | $84.03 | $85.14 | $82.99 | $83.44 | 838,500 |
| 4/2/2026 | $83.22 | $85.09 | $81.92 | $84.67 | 640,305 |
| 4/1/2026 | $84.02 | $84.02 | $81.99 | $83.38 | 926,100 |
| 3/31/2026 | $81.46 | $83.93 | $80.60 | $83.57 | 927,789 |
| 3/30/2026 | $82.42 | $83.44 | $80.00 | $81.48 | 1.40M |
| 3/27/2026 | $83.72 | $83.72 | $81.49 | $82.51 | 835,100 |
| 3/26/2026 | $82.40 | $84.36 | $82.40 | $83.85 | 589,320 |
| 3/25/2026 | $82.43 | $83.04 | $80.21 | $82.47 | 958,300 |
| 3/24/2026 | $81.20 | $82.27 | $80.39 | $82.10 | 773,800 |
| 3/23/2026 | $81.77 | $82.46 | $80.21 | $81.64 | 772,006 |
| 3/20/2026 | $81.06 | $82.03 | $79.79 | $81.02 | 1.30M |
| 3/19/2026 | $79.91 | $82.50 | $79.86 | $81.13 | 927,327 |
| 3/18/2026 | $79.40 | $83.37 | $77.72 | $79.57 | 1.84M |
| 3/17/2026 | $79.61 | $80.88 | $78.90 | $79.40 | 1.26M |
| 3/16/2026 | $78.02 | $79.63 | $78.02 | $78.67 | 1.10M |
| 3/13/2026 | $76.86 | $77.85 | $75.31 | $77.81 | 1.16M |
| 3/12/2026 | $77.39 | $78.47 | $76.68 | $76.79 | 818,503 |
| 3/11/2026 | $78.26 | $78.98 | $77.45 | $78.57 | 536,098 |
| 3/10/2026 | $78.92 | $81.55 | $77.00 | $78.50 | 745,900 |
| 3/9/2026 | $78.23 | $80.58 | $77.46 | $80.04 | 692,800 |
| 3/6/2026 | $79.14 | $79.59 | $75.00 | $78.36 | 1.38M |
| 3/5/2026 | $81.15 | $84.11 | $79.60 | $79.96 | 1.03M |
| 3/4/2026 | $80.51 | $82.98 | $79.86 | $81.15 | 934,500 |
| 3/3/2026 | $76.66 | $81.61 | $76.31 | $80.43 | 918,314 |
| 3/2/2026 | $75.38 | $78.09 | $75.17 | $77.93 | 730,100 |
| 2/27/2026 | $76.07 | $77.02 | $74.96 | $76.49 | 732,600 |
| 2/26/2026 | $75.95 | $78.15 | $75.52 | $77.39 | 631,745 |
| 2/25/2026 | $76.30 | $76.67 | $74.87 | $75.56 | 880,900 |
| 2/24/2026 | $75.95 | $77.61 | $74.01 | $75.89 | 641,020 |
| 2/23/2026 | $77.94 | $78.39 | $75.56 | $75.87 | 963,600 |
| 2/20/2026 | $78.88 | $79.75 | $77.62 | $78.90 | 649,502 |