HealthEquity, Inc. (HQY)
NASDAQ: HQY · Real-Time Price · USD
94.51
-1.16 (-1.21%)
Dec 5, 2025, 4:00 PM EST - Market closed
HealthEquity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 95.55 | 96.35 | 93.91 | 94.51 | 94.51 | -1.21% | 697,260 |
| Dec 4, 2025 | 102.50 | 104.20 | 94.92 | 95.67 | 95.67 | -3.01% | 1,554,731 |
| Dec 3, 2025 | 98.88 | 100.39 | 97.02 | 98.64 | 98.64 | -0.24% | 1,521,890 |
| Dec 2, 2025 | 102.71 | 102.72 | 98.87 | 98.88 | 98.88 | -3.45% | 899,299 |
| Dec 1, 2025 | 104.91 | 104.94 | 101.31 | 102.41 | 102.41 | -2.63% | 1,095,396 |
| Nov 28, 2025 | 105.46 | 105.66 | 104.50 | 105.18 | 105.18 | 0.18% | 270,879 |
| Nov 26, 2025 | 105.37 | 105.83 | 103.50 | 104.99 | 104.99 | -0.43% | 702,565 |
| Nov 25, 2025 | 103.57 | 105.96 | 102.90 | 105.44 | 105.44 | 1.74% | 593,087 |
| Nov 24, 2025 | 102.48 | 104.77 | 101.91 | 103.64 | 103.64 | 1.70% | 736,975 |
| Nov 21, 2025 | 100.61 | 103.12 | 100.00 | 101.91 | 101.91 | 1.17% | 698,773 |
| Nov 20, 2025 | 104.56 | 105.48 | 100.58 | 100.73 | 100.73 | -2.72% | 835,018 |
| Nov 19, 2025 | 102.05 | 104.00 | 101.71 | 103.55 | 103.55 | 0.79% | 915,234 |
| Nov 18, 2025 | 100.16 | 103.34 | 99.90 | 102.74 | 102.74 | 2.57% | 1,388,287 |
| Nov 17, 2025 | 100.89 | 102.11 | 99.21 | 100.17 | 100.17 | -1.57% | 1,120,127 |
| Nov 14, 2025 | 98.02 | 101.84 | 97.98 | 101.77 | 101.77 | 2.28% | 757,168 |
| Nov 13, 2025 | 100.03 | 101.00 | 98.88 | 99.50 | 99.50 | -1.00% | 852,654 |
| Nov 12, 2025 | 99.82 | 101.56 | 99.38 | 100.50 | 100.50 | 0.67% | 621,355 |
| Nov 11, 2025 | 99.67 | 101.63 | 98.48 | 99.83 | 99.83 | - | 714,620 |
| Nov 10, 2025 | 95.42 | 100.84 | 95.00 | 99.83 | 99.83 | 6.53% | 1,617,735 |
| Nov 7, 2025 | 92.74 | 93.85 | 92.11 | 93.71 | 93.71 | 1.05% | 534,924 |
| Nov 6, 2025 | 94.35 | 95.38 | 91.24 | 92.74 | 92.74 | -1.75% | 748,349 |
| Nov 5, 2025 | 94.19 | 94.89 | 92.93 | 94.39 | 94.39 | -0.68% | 650,700 |
| Nov 4, 2025 | 93.73 | 95.53 | 93.44 | 95.04 | 95.04 | 0.24% | 908,015 |
| Nov 3, 2025 | 94.92 | 95.08 | 93.36 | 94.81 | 94.81 | 0.24% | 587,416 |
| Oct 31, 2025 | 93.15 | 95.39 | 92.77 | 94.58 | 94.58 | 1.75% | 600,953 |
| Oct 30, 2025 | 93.83 | 95.79 | 92.89 | 92.95 | 92.95 | -1.58% | 538,504 |
| Oct 29, 2025 | 95.15 | 96.26 | 93.49 | 94.44 | 94.44 | -0.75% | 951,857 |
| Oct 28, 2025 | 96.33 | 96.73 | 93.35 | 95.15 | 95.15 | -1.06% | 643,166 |
| Oct 27, 2025 | 96.63 | 97.74 | 95.36 | 96.17 | 96.17 | -0.34% | 865,828 |
| Oct 24, 2025 | 96.48 | 96.92 | 95.77 | 96.50 | 96.50 | 0.17% | 703,947 |
| Oct 23, 2025 | 95.16 | 96.55 | 94.84 | 96.34 | 96.34 | 0.90% | 587,647 |
| Oct 22, 2025 | 95.91 | 96.48 | 94.45 | 95.48 | 95.48 | -0.54% | 1,044,485 |
| Oct 21, 2025 | 93.17 | 97.26 | 93.00 | 96.00 | 96.00 | 3.19% | 1,251,902 |
| Oct 20, 2025 | 92.07 | 93.53 | 91.94 | 93.03 | 93.03 | 1.72% | 562,880 |
| Oct 17, 2025 | 90.90 | 92.47 | 90.84 | 91.46 | 91.46 | 0.46% | 1,113,109 |
| Oct 16, 2025 | 92.91 | 93.58 | 88.74 | 91.04 | 91.04 | -1.63% | 826,867 |
| Oct 15, 2025 | 94.01 | 95.40 | 92.42 | 92.55 | 92.55 | -1.58% | 790,670 |
| Oct 14, 2025 | 93.21 | 95.67 | 92.70 | 94.04 | 94.04 | 0.87% | 835,836 |
| Oct 13, 2025 | 91.04 | 93.42 | 90.68 | 93.23 | 93.23 | 2.99% | 615,345 |
| Oct 10, 2025 | 92.21 | 92.49 | 90.23 | 90.52 | 90.52 | -2.44% | 592,601 |
| Oct 9, 2025 | 91.81 | 94.40 | 91.47 | 92.78 | 92.78 | 0.75% | 668,890 |
| Oct 8, 2025 | 88.42 | 92.50 | 88.16 | 92.09 | 92.09 | 4.06% | 1,003,850 |
| Oct 7, 2025 | 88.21 | 88.95 | 87.71 | 88.50 | 88.50 | 0.82% | 1,021,780 |
| Oct 6, 2025 | 88.86 | 89.11 | 87.58 | 87.78 | 87.78 | -0.91% | 846,090 |
| Oct 3, 2025 | 90.11 | 91.54 | 88.38 | 88.59 | 88.59 | -1.22% | 1,015,770 |
| Oct 2, 2025 | 90.62 | 91.62 | 89.47 | 89.68 | 89.68 | -1.14% | 962,911 |
| Oct 1, 2025 | 93.78 | 93.78 | 89.14 | 90.71 | 90.71 | -4.28% | 1,115,571 |
| Sep 30, 2025 | 95.09 | 95.90 | 93.72 | 94.77 | 94.77 | -0.60% | 763,267 |
| Sep 29, 2025 | 96.46 | 96.46 | 94.54 | 95.34 | 95.34 | -1.23% | 668,430 |
| Sep 26, 2025 | 96.54 | 97.37 | 95.09 | 96.53 | 96.53 | 0.38% | 841,084 |
| Sep 25, 2025 | 93.94 | 97.45 | 93.64 | 96.16 | 96.16 | 2.02% | 1,067,401 |
| Sep 24, 2025 | 93.97 | 95.17 | 93.70 | 94.26 | 94.26 | 0.44% | 610,763 |
| Sep 23, 2025 | 95.97 | 97.50 | 93.71 | 93.85 | 93.85 | -2.21% | 953,570 |
| Sep 22, 2025 | 93.60 | 96.06 | 93.05 | 95.97 | 95.97 | 2.38% | 859,101 |
| Sep 19, 2025 | 95.89 | 95.89 | 93.32 | 93.74 | 93.74 | -1.94% | 1,601,039 |
| Sep 18, 2025 | 93.10 | 95.77 | 92.51 | 95.59 | 95.59 | 3.59% | 1,070,702 |
| Sep 17, 2025 | 91.72 | 93.27 | 91.07 | 92.28 | 92.28 | 0.81% | 737,329 |
| Sep 16, 2025 | 92.76 | 92.82 | 90.07 | 91.54 | 91.54 | -1.59% | 798,254 |
| Sep 15, 2025 | 92.39 | 93.91 | 92.39 | 93.02 | 93.02 | 0.57% | 917,019 |
| Sep 12, 2025 | 92.35 | 92.97 | 91.58 | 92.49 | 92.49 | 0.16% | 616,085 |
| Sep 11, 2025 | 91.53 | 92.98 | 91.00 | 92.34 | 92.34 | 0.91% | 866,848 |
| Sep 10, 2025 | 92.19 | 92.85 | 91.40 | 91.51 | 91.51 | -1.59% | 790,967 |
| Sep 9, 2025 | 93.34 | 93.80 | 92.30 | 92.99 | 92.99 | -0.08% | 817,426 |
| Sep 8, 2025 | 91.76 | 93.19 | 91.33 | 93.06 | 93.06 | 1.73% | 1,083,985 |
| Sep 5, 2025 | 97.33 | 98.57 | 90.14 | 91.48 | 91.48 | -6.37% | 2,040,148 |
| Sep 4, 2025 | 95.73 | 98.39 | 95.13 | 97.70 | 97.70 | 2.26% | 2,032,278 |
| Sep 3, 2025 | 93.50 | 96.05 | 91.10 | 95.54 | 95.54 | 7.53% | 3,502,949 |
| Sep 2, 2025 | 89.01 | 91.00 | 88.74 | 88.85 | 88.85 | -0.54% | 2,802,786 |
| Aug 29, 2025 | 88.24 | 89.50 | 87.94 | 89.33 | 89.33 | 1.18% | 1,520,030 |
| Aug 28, 2025 | 88.06 | 88.88 | 86.63 | 88.29 | 88.29 | 0.35% | 1,079,705 |
| Aug 27, 2025 | 88.87 | 90.00 | 87.82 | 87.98 | 87.98 | -1.51% | 872,971 |
| Aug 26, 2025 | 87.59 | 89.71 | 87.43 | 89.33 | 89.33 | 2.18% | 823,294 |
| Aug 25, 2025 | 89.70 | 89.79 | 87.27 | 87.42 | 87.42 | -2.67% | 905,227 |
| Aug 22, 2025 | 91.50 | 92.63 | 89.40 | 89.82 | 89.82 | -1.36% | 1,284,444 |
| Aug 21, 2025 | 89.06 | 91.46 | 88.14 | 91.06 | 91.06 | 2.27% | 904,286 |
| Aug 20, 2025 | 89.80 | 90.62 | 88.21 | 89.04 | 89.04 | -0.99% | 653,570 |
| Aug 19, 2025 | 89.47 | 91.80 | 88.79 | 89.93 | 89.93 | 0.45% | 739,194 |
| Aug 18, 2025 | 89.87 | 91.00 | 89.12 | 89.53 | 89.53 | -0.40% | 773,242 |
| Aug 15, 2025 | 88.28 | 90.32 | 87.26 | 89.89 | 89.89 | 2.81% | 894,427 |
| Aug 14, 2025 | 89.22 | 90.02 | 87.21 | 87.43 | 87.43 | -2.06% | 1,066,898 |
| Aug 13, 2025 | 93.12 | 93.23 | 88.36 | 89.27 | 89.27 | -3.99% | 1,061,991 |
| Aug 12, 2025 | 92.90 | 93.69 | 92.59 | 92.98 | 92.98 | 0.56% | 845,706 |
| Aug 11, 2025 | 93.45 | 94.30 | 92.31 | 92.46 | 92.46 | -0.63% | 607,162 |
| Aug 8, 2025 | 92.31 | 94.10 | 91.98 | 93.05 | 93.05 | 1.32% | 616,384 |
| Aug 7, 2025 | 91.98 | 92.73 | 89.96 | 91.84 | 91.84 | 0.98% | 642,993 |
| Aug 6, 2025 | 90.79 | 92.36 | 90.77 | 90.95 | 90.95 | -0.07% | 1,277,457 |
| Aug 5, 2025 | 91.49 | 91.67 | 89.81 | 91.01 | 91.01 | -0.15% | 1,315,290 |
| Aug 4, 2025 | 91.91 | 92.72 | 90.85 | 91.15 | 91.15 | 0.10% | 1,038,106 |
| Aug 1, 2025 | 95.04 | 95.98 | 90.72 | 91.06 | 91.06 | -6.12% | 1,406,702 |
| Jul 31, 2025 | 97.61 | 99.82 | 96.95 | 97.00 | 97.00 | -1.82% | 1,006,194 |
| Jul 30, 2025 | 96.40 | 99.47 | 95.62 | 98.80 | 98.80 | 3.16% | 1,010,438 |
| Jul 29, 2025 | 96.19 | 96.91 | 94.96 | 95.77 | 95.77 | 0.01% | 686,977 |
| Jul 28, 2025 | 96.67 | 97.36 | 95.36 | 95.76 | 95.76 | -0.29% | 541,580 |
| Jul 25, 2025 | 94.97 | 96.45 | 94.39 | 96.04 | 96.04 | 1.76% | 497,345 |
| Jul 24, 2025 | 96.40 | 97.54 | 94.36 | 94.38 | 94.38 | -2.61% | 671,593 |
| Jul 23, 2025 | 97.56 | 98.33 | 96.65 | 96.91 | 96.91 | -0.51% | 512,774 |
| Jul 22, 2025 | 97.21 | 98.75 | 97.21 | 97.41 | 97.41 | 0.34% | 647,335 |
| Jul 21, 2025 | 97.40 | 98.48 | 96.00 | 97.08 | 97.08 | -0.63% | 693,577 |
| Jul 18, 2025 | 100.73 | 100.73 | 97.35 | 97.70 | 97.70 | -2.42% | 623,416 |
| Jul 17, 2025 | 97.37 | 100.45 | 97.14 | 100.12 | 100.12 | 2.51% | 1,061,827 |