HealthEquity, Inc. (HQY)
NASDAQ: HQY · Real-Time Price · USD
88.46
+5.03 (6.03%)
At close: Jun 26, 2026, 4:00 PM EDT
88.00
-0.46 (-0.52%)
After-hours: Jun 26, 2026, 6:56 PM EDT
HealthEquity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 83.92 | 88.79 | 83.73 | 88.46 | 88.46 | 6.03% | 2,590,085 |
| Jun 25, 2026 | 85.00 | 85.63 | 83.10 | 83.43 | 83.43 | -1.85% | 714,791 |
| Jun 24, 2026 | 84.92 | 86.71 | 84.91 | 85.00 | 85.00 | 0.09% | 892,681 |
| Jun 23, 2026 | 85.06 | 86.35 | 84.51 | 84.92 | 84.92 | 0.37% | 983,927 |
| Jun 22, 2026 | 84.40 | 85.48 | 84.11 | 84.61 | 84.61 | -0.70% | 850,178 |
| Jun 18, 2026 | 86.74 | 86.74 | 84.40 | 85.21 | 85.21 | -1.30% | 1,200,667 |
| Jun 17, 2026 | 85.19 | 87.03 | 84.75 | 86.33 | 86.33 | 0.78% | 1,070,984 |
| Jun 16, 2026 | 87.33 | 88.12 | 84.38 | 85.66 | 85.66 | -1.51% | 1,633,564 |
| Jun 15, 2026 | 88.77 | 88.77 | 85.75 | 86.97 | 86.97 | -1.55% | 1,235,637 |
| Jun 12, 2026 | 89.38 | 89.85 | 87.08 | 88.34 | 88.34 | -0.70% | 717,263 |
| Jun 11, 2026 | 89.89 | 90.20 | 87.50 | 88.96 | 88.96 | -0.85% | 576,746 |
| Jun 10, 2026 | 89.40 | 90.26 | 87.87 | 89.72 | 89.72 | 0.55% | 663,835 |
| Jun 9, 2026 | 87.98 | 90.61 | 87.82 | 89.23 | 89.23 | 1.58% | 803,727 |
| Jun 8, 2026 | 88.67 | 88.92 | 87.02 | 87.84 | 87.84 | -0.94% | 970,585 |
| Jun 5, 2026 | 87.32 | 89.15 | 86.05 | 88.67 | 88.67 | 3.07% | 778,638 |
| Jun 4, 2026 | 86.74 | 88.99 | 85.75 | 86.03 | 86.03 | 0.96% | 784,245 |
| Jun 3, 2026 | 87.92 | 88.30 | 84.20 | 85.21 | 85.21 | -3.54% | 940,783 |
| Jun 2, 2026 | 89.40 | 90.18 | 86.90 | 88.34 | 88.34 | -2.54% | 1,068,559 |
| Jun 1, 2026 | 89.53 | 92.35 | 87.40 | 90.64 | 90.64 | 3.01% | 1,399,172 |
| May 29, 2026 | 91.52 | 95.00 | 86.05 | 87.99 | 87.99 | -2.79% | 2,826,507 |
| May 28, 2026 | 86.63 | 91.32 | 86.00 | 90.52 | 90.52 | 4.57% | 1,243,582 |
| May 27, 2026 | 87.20 | 89.25 | 86.01 | 86.56 | 86.56 | -0.79% | 937,229 |
| May 26, 2026 | 86.96 | 88.39 | 86.66 | 87.25 | 87.25 | -0.98% | 777,362 |
| May 22, 2026 | 86.43 | 88.16 | 85.72 | 88.11 | 88.11 | 1.94% | 836,981 |
| May 21, 2026 | 87.10 | 87.19 | 85.00 | 86.43 | 86.43 | -1.28% | 759,033 |
| May 20, 2026 | 84.01 | 87.72 | 83.87 | 87.55 | 87.55 | 3.43% | 1,273,200 |
| May 19, 2026 | 83.07 | 84.97 | 80.96 | 84.65 | 84.65 | 1.94% | 1,240,268 |
| May 18, 2026 | 82.61 | 84.69 | 82.00 | 83.04 | 83.04 | 1.06% | 940,748 |
| May 15, 2026 | 82.75 | 83.01 | 81.52 | 82.17 | 82.17 | -0.18% | 843,813 |
| May 14, 2026 | 82.66 | 83.45 | 80.97 | 82.32 | 82.32 | 0.17% | 783,477 |
| May 13, 2026 | 80.00 | 82.87 | 79.69 | 82.18 | 82.18 | 2.14% | 1,298,721 |
| May 12, 2026 | 81.70 | 81.75 | 80.06 | 80.46 | 80.46 | -1.46% | 1,335,037 |
| May 11, 2026 | 84.46 | 84.98 | 81.40 | 81.65 | 81.65 | -3.76% | 673,740 |
| May 8, 2026 | 83.63 | 84.99 | 82.63 | 84.84 | 84.84 | 1.01% | 671,126 |
| May 7, 2026 | 83.70 | 84.81 | 82.86 | 83.99 | 83.99 | 0.89% | 475,228 |
| May 6, 2026 | 83.02 | 83.91 | 82.16 | 83.25 | 83.25 | 0.75% | 788,379 |
| May 5, 2026 | 82.03 | 82.87 | 80.96 | 82.63 | 82.63 | 0.55% | 501,134 |
| May 4, 2026 | 81.41 | 83.46 | 81.41 | 82.18 | 82.18 | -0.27% | 724,672 |
| May 1, 2026 | 82.83 | 82.99 | 81.12 | 82.40 | 82.40 | 0.45% | 794,974 |
| Apr 30, 2026 | 80.01 | 82.43 | 79.36 | 82.03 | 82.03 | 0.68% | 1,154,113 |
| Apr 29, 2026 | 80.75 | 81.81 | 80.34 | 81.48 | 81.48 | 0.37% | 905,975 |
| Apr 28, 2026 | 84.37 | 84.66 | 80.67 | 81.18 | 81.18 | -2.80% | 864,761 |
| Apr 27, 2026 | 81.95 | 85.30 | 81.95 | 83.52 | 83.52 | 1.30% | 954,012 |
| Apr 24, 2026 | 78.38 | 82.84 | 77.47 | 82.45 | 82.45 | 6.05% | 796,333 |
| Apr 23, 2026 | 82.88 | 83.86 | 76.97 | 77.75 | 77.75 | -6.19% | 1,163,323 |
| Apr 22, 2026 | 84.44 | 84.99 | 82.10 | 82.88 | 82.88 | -1.68% | 659,388 |
| Apr 21, 2026 | 86.36 | 87.97 | 84.26 | 84.30 | 84.30 | -2.35% | 1,036,366 |
| Apr 20, 2026 | 85.54 | 86.74 | 85.54 | 86.33 | 86.33 | 0.34% | 851,591 |
| Apr 17, 2026 | 85.30 | 86.55 | 84.83 | 86.04 | 86.04 | 1.79% | 1,081,552 |
| Apr 16, 2026 | 84.06 | 85.20 | 83.10 | 84.53 | 84.53 | 1.03% | 878,580 |
| Apr 15, 2026 | 81.88 | 83.92 | 81.00 | 83.67 | 83.67 | 2.84% | 766,916 |
| Apr 14, 2026 | 79.52 | 81.40 | 79.49 | 81.36 | 81.36 | 1.81% | 1,392,923 |
| Apr 13, 2026 | 77.68 | 80.14 | 76.03 | 79.91 | 79.91 | 2.50% | 1,238,184 |
| Apr 10, 2026 | 83.91 | 84.47 | 77.87 | 77.96 | 77.96 | -7.41% | 1,131,880 |
| Apr 9, 2026 | 83.48 | 84.70 | 81.04 | 84.20 | 84.20 | 2.75% | 1,122,243 |
| Apr 8, 2026 | 82.43 | 83.45 | 80.19 | 81.95 | 81.95 | 1.07% | 1,128,976 |
| Apr 7, 2026 | 82.82 | 84.01 | 80.69 | 81.08 | 81.08 | -2.83% | 1,132,621 |
| Apr 6, 2026 | 84.03 | 85.14 | 82.99 | 83.44 | 83.44 | -1.45% | 838,467 |
| Apr 2, 2026 | 83.22 | 85.09 | 81.92 | 84.67 | 84.67 | 1.55% | 640,305 |
| Apr 1, 2026 | 84.02 | 84.02 | 81.99 | 83.38 | 83.38 | -0.23% | 926,075 |
| Mar 31, 2026 | 81.46 | 83.93 | 80.60 | 83.57 | 83.57 | 2.57% | 927,789 |
| Mar 30, 2026 | 82.42 | 83.44 | 80.00 | 81.48 | 81.48 | -1.25% | 1,404,420 |
| Mar 27, 2026 | 83.72 | 83.72 | 81.49 | 82.51 | 82.51 | -1.60% | 835,088 |
| Mar 26, 2026 | 82.40 | 84.36 | 82.40 | 83.85 | 83.85 | 1.67% | 589,320 |
| Mar 25, 2026 | 82.43 | 83.04 | 80.21 | 82.47 | 82.47 | 0.45% | 958,260 |
| Mar 24, 2026 | 81.20 | 82.27 | 80.39 | 82.10 | 82.10 | 0.56% | 773,785 |
| Mar 23, 2026 | 81.77 | 82.46 | 80.21 | 81.64 | 81.64 | 0.77% | 772,006 |
| Mar 20, 2026 | 81.06 | 82.03 | 79.79 | 81.02 | 81.02 | -0.14% | 1,302,890 |
| Mar 19, 2026 | 79.91 | 82.50 | 79.86 | 81.13 | 81.13 | 1.96% | 927,327 |
| Mar 18, 2026 | 79.40 | 83.37 | 77.72 | 79.57 | 79.57 | 0.21% | 1,837,366 |
| Mar 17, 2026 | 79.61 | 80.88 | 78.90 | 79.40 | 79.40 | 0.93% | 1,263,860 |
| Mar 16, 2026 | 78.02 | 79.63 | 78.02 | 78.67 | 78.67 | 1.11% | 1,103,707 |
| Mar 13, 2026 | 76.86 | 77.85 | 75.31 | 77.81 | 77.81 | 1.33% | 1,159,522 |
| Mar 12, 2026 | 77.39 | 78.47 | 76.68 | 76.79 | 76.79 | -2.27% | 818,503 |
| Mar 11, 2026 | 78.26 | 78.98 | 77.45 | 78.57 | 78.57 | 0.09% | 536,098 |
| Mar 10, 2026 | 78.92 | 81.55 | 77.00 | 78.50 | 78.50 | -1.92% | 745,889 |
| Mar 9, 2026 | 78.23 | 80.58 | 77.46 | 80.04 | 80.04 | 2.14% | 692,786 |
| Mar 6, 2026 | 79.14 | 79.59 | 75.00 | 78.36 | 78.36 | -1.99% | 1,377,017 |
| Mar 5, 2026 | 81.15 | 84.11 | 79.60 | 79.96 | 79.96 | -1.47% | 1,030,071 |
| Mar 4, 2026 | 80.51 | 82.98 | 79.86 | 81.15 | 81.15 | 0.90% | 934,459 |
| Mar 3, 2026 | 76.66 | 81.62 | 76.31 | 80.43 | 80.43 | 3.21% | 918,314 |
| Mar 2, 2026 | 75.38 | 78.09 | 75.17 | 77.93 | 77.93 | 1.88% | 730,087 |
| Feb 27, 2026 | 76.07 | 77.02 | 74.96 | 76.49 | 76.49 | -1.16% | 732,599 |
| Feb 26, 2026 | 75.95 | 78.15 | 75.52 | 77.39 | 77.39 | 2.42% | 631,745 |
| Feb 25, 2026 | 76.30 | 76.67 | 74.87 | 75.56 | 75.56 | -0.43% | 880,891 |
| Feb 24, 2026 | 75.95 | 77.61 | 74.01 | 75.89 | 75.89 | 0.03% | 641,020 |
| Feb 23, 2026 | 77.94 | 78.39 | 75.56 | 75.87 | 75.87 | -3.83% | 963,565 |
| Feb 20, 2026 | 78.88 | 79.75 | 77.62 | 78.90 | 78.90 | 0.02% | 649,502 |
| Feb 19, 2026 | 76.56 | 79.11 | 76.31 | 78.88 | 78.88 | 2.30% | 811,800 |
| Feb 18, 2026 | 75.85 | 77.31 | 75.17 | 77.11 | 77.11 | 3.70% | 743,657 |
| Feb 17, 2026 | 73.38 | 74.77 | 72.76 | 74.36 | 74.36 | 0.65% | 987,593 |
| Feb 13, 2026 | 73.70 | 74.84 | 72.90 | 73.88 | 73.88 | 0.92% | 1,420,718 |
| Feb 12, 2026 | 77.39 | 77.63 | 72.99 | 73.21 | 73.21 | -4.82% | 1,952,330 |
| Feb 11, 2026 | 78.92 | 79.39 | 76.58 | 76.92 | 76.92 | -1.83% | 1,106,016 |
| Feb 10, 2026 | 79.62 | 80.83 | 78.30 | 78.35 | 78.35 | -1.17% | 888,424 |
| Feb 9, 2026 | 79.16 | 79.80 | 77.44 | 79.28 | 79.28 | -0.21% | 1,119,444 |
| Feb 6, 2026 | 79.70 | 80.17 | 77.98 | 79.45 | 79.45 | 0.29% | 1,165,716 |
| Feb 5, 2026 | 81.76 | 82.90 | 77.71 | 79.22 | 79.22 | -2.61% | 1,036,214 |
| Feb 4, 2026 | 82.77 | 85.12 | 80.98 | 81.34 | 81.34 | -0.95% | 809,155 |
| Feb 3, 2026 | 86.52 | 87.18 | 81.45 | 82.12 | 82.12 | -5.69% | 1,075,533 |