Skip to main content
HealthEquity, Inc. (HQY)
NASDAQ: HQY · Real-Time Price · USD
80.04
+1.68 (2.14%)
At close: Mar 9, 2026, 4:00 PM EDT
79.87
-0.17 (-0.21%)
After-hours: Mar 9, 2026, 7:51 PM EDT

HealthEquity Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202678.2380.5877.4680.0480.042.14%692,733
Mar 6, 202679.1479.5975.0078.3678.36-1.99%1,377,012
Mar 5, 202681.1584.1179.6079.9679.96-1.47%1,030,047
Mar 4, 202680.5182.9879.8681.1581.150.90%912,013
Mar 3, 202676.6681.6276.3180.4380.433.21%917,417
Mar 2, 202675.3878.0975.1777.9377.931.88%719,206
Feb 27, 202676.0777.0274.9676.4976.49-1.16%716,290
Feb 26, 202675.9578.1575.5277.3977.392.42%619,815
Feb 25, 202676.3076.6774.8775.5675.56-0.43%860,225
Feb 24, 202675.9577.6174.0175.8975.890.03%641,012
Feb 23, 202677.9478.3975.5675.8775.87-3.83%955,204
Feb 20, 202678.8879.7577.6278.9078.900.02%649,478
Feb 19, 202676.5679.1176.3178.8878.882.30%808,438
Feb 18, 202675.8577.3175.1777.1177.113.70%743,604
Feb 17, 202673.3874.7772.7674.3674.360.65%969,739
Feb 13, 202673.7074.8472.9073.8873.880.92%1,420,713
Feb 12, 202677.3977.6372.9973.2173.21-4.82%1,952,275
Feb 11, 202678.9279.3976.5876.9276.92-1.83%1,098,156
Feb 10, 202679.6280.8378.3078.3578.35-1.17%888,424
Feb 9, 202679.1679.8077.4479.2879.28-0.21%1,005,719
Feb 6, 202679.7080.1777.9879.4579.450.29%1,148,886
Feb 5, 202681.7682.9077.7179.2279.22-2.61%1,019,234
Feb 4, 202682.7785.1280.9881.3481.34-0.95%808,940
Feb 3, 202686.5287.1881.4582.1282.12-5.69%1,075,459
Feb 2, 202685.2888.8085.2587.0787.071.63%1,290,483
Jan 30, 202683.5186.4982.4085.6785.672.51%1,160,546
Jan 29, 202683.0484.0782.2583.5783.570.87%789,316
Jan 28, 202682.9983.6482.2382.8582.85-0.20%715,241
Jan 27, 202684.6684.7082.8383.0283.02-2.71%761,978
Jan 26, 202684.0985.7483.5985.3385.331.45%685,833
Jan 23, 202686.0086.0184.0384.1184.11-2.67%1,030,962
Jan 22, 202685.4987.4184.7486.4286.422.16%806,151
Jan 21, 202684.2685.9483.7684.5984.590.70%1,425,284
Jan 20, 202684.2486.2183.4084.0084.00-1.60%701,642
Jan 16, 202686.4988.0485.2185.3785.37-1.81%1,080,552
Jan 15, 202684.9689.7184.0286.9486.941.57%1,842,711
Jan 14, 202684.2586.5483.0185.6085.601.57%1,280,940
Jan 13, 202684.6985.6782.7484.2884.28-0.33%1,898,828
Jan 12, 202689.1591.3484.4484.5684.56-10.19%2,298,980
Jan 9, 202695.5697.8092.9194.1594.15-4.43%1,411,120
Jan 8, 202697.6099.5097.0198.5198.510.76%895,287
Jan 7, 202695.4598.5894.6697.7797.772.43%984,053
Jan 6, 202693.0996.2392.6095.4595.452.12%950,180
Jan 5, 202690.9694.3490.5793.4793.472.64%823,568
Jan 2, 202691.7292.4090.5591.0791.07-0.59%677,901
Dec 31, 202592.6592.6991.3291.6191.61-0.96%616,404
Dec 30, 202592.6693.3392.2692.5092.50-0.30%447,888
Dec 29, 202593.4893.6892.0692.7892.78-0.75%410,077
Dec 26, 202592.3093.7091.8193.4893.481.11%490,481
Dec 24, 202592.8793.5092.1792.4592.45-0.26%456,323
Dec 23, 202593.6693.6692.2892.6992.69-1.16%744,727
Dec 22, 202595.6995.7593.5093.7893.78-1.80%664,922
Dec 19, 202594.7297.0994.3395.5095.50-1,376,371
Dec 18, 202595.6196.5995.0595.5095.500.20%897,413
Dec 17, 202595.7396.9795.1395.3195.31-0.72%592,878
Dec 16, 202595.8296.8395.0096.0096.000.26%922,315
Dec 15, 202597.4697.6295.3895.7595.75-1.07%666,123
Dec 12, 202597.9098.5696.6196.7996.79-0.62%900,029
Dec 11, 202595.6298.4794.9797.3997.391.73%932,126
Dec 10, 202592.6595.8091.5595.7395.732.65%1,179,290
Dec 9, 202592.5096.7990.9193.2693.261.27%1,312,141
Dec 8, 202593.8893.8890.8992.0992.09-2.56%1,214,966
Dec 5, 202595.5596.3593.9194.5194.51-1.21%697,997
Dec 4, 2025102.50104.2094.9295.6795.67-3.01%1,554,760
Dec 3, 202598.88100.3997.0298.6498.64-0.24%1,550,092
Dec 2, 2025102.71102.7298.8798.8898.88-3.45%917,878
Dec 1, 2025104.91104.94101.31102.41102.41-2.63%1,095,397
Nov 28, 2025105.46105.66104.50105.18105.180.18%271,071
Nov 26, 2025105.37105.83103.50104.99104.99-0.43%702,670
Nov 25, 2025103.57105.96102.90105.44105.441.74%594,559
Nov 24, 2025102.48104.77101.91103.64103.641.70%739,380
Nov 21, 2025100.61103.12100.00101.91101.911.17%698,866
Nov 20, 2025104.56105.48100.58100.73100.73-2.72%835,019
Nov 19, 2025102.05104.00101.71103.55103.550.79%915,234
Nov 18, 2025100.16103.3499.90102.74102.742.57%1,388,287
Nov 17, 2025100.89102.1199.21100.17100.17-1.57%1,120,127
Nov 14, 202598.02101.8497.98101.77101.772.28%757,168
Nov 13, 2025100.03101.0098.8899.5099.50-1.00%852,654
Nov 12, 202599.82101.5699.38100.50100.500.67%621,355
Nov 11, 202599.67101.6398.4899.8399.83-714,620
Nov 10, 202595.42100.8495.0099.8399.836.53%1,617,735
Nov 7, 202592.7493.8592.1193.7193.711.05%534,924
Nov 6, 202594.3595.3891.2492.7492.74-1.75%748,349
Nov 5, 202594.1994.8992.9394.3994.39-0.68%650,700
Nov 4, 202593.7395.5393.4495.0495.040.24%908,015
Nov 3, 202594.9295.0893.3694.8194.810.24%587,416
Oct 31, 202593.1595.3992.7794.5894.581.75%600,953
Oct 30, 202593.8395.7992.8992.9592.95-1.58%538,504
Oct 29, 202595.1596.2693.4994.4494.44-0.75%951,857
Oct 28, 202596.3396.7393.3595.1595.15-1.06%643,166
Oct 27, 202596.6397.7495.3696.1796.17-0.34%865,828
Oct 24, 202596.4896.9295.7796.5096.500.17%703,947
Oct 23, 202595.1696.5594.8496.3496.340.90%587,647
Oct 22, 202595.9196.4894.4595.4895.48-0.54%1,044,485
Oct 21, 202593.1797.2693.0096.0096.003.19%1,251,902
Oct 20, 202592.0793.5391.9493.0393.031.72%562,880
Oct 17, 202590.9092.4790.8491.4691.460.46%1,113,109
Oct 16, 202592.9193.5888.7491.0491.04-1.63%826,867
Oct 15, 202594.0195.4092.4292.5592.55-1.58%790,670
Oct 14, 202593.2195.6792.7094.0494.040.87%835,836