HealthEquity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	80.75	81.72	80.34	80.84	-	-0.42%	348,452
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
Feb 2, 2026	85.28	88.80	85.25	87.07	87.07	1.63%	1,290,706
Jan 30, 2026	83.51	86.49	82.40	85.67	85.67	2.51%	1,160,546
Jan 29, 2026	83.04	84.07	82.25	83.57	83.57	0.87%	802,997
Jan 28, 2026	82.99	83.64	82.23	82.85	82.85	-0.20%	729,216
Jan 27, 2026	84.66	84.70	82.83	83.02	83.02	-2.71%	789,309
Jan 26, 2026	84.09	85.74	83.59	85.33	85.33	1.45%	712,830
Jan 23, 2026	86.00	86.01	84.03	84.11	84.11	-2.67%	1,032,067
Jan 22, 2026	85.49	87.41	84.74	86.42	86.42	2.16%	807,571
Jan 21, 2026	84.26	85.94	83.76	84.59	84.59	0.70%	1,485,972
Jan 20, 2026	84.24	86.21	83.40	84.00	84.00	-1.60%	737,404
Jan 16, 2026	86.49	88.04	85.21	85.37	85.37	-1.81%	1,115,303
Jan 15, 2026	84.96	89.71	84.02	86.94	86.94	1.57%	1,862,942
Jan 14, 2026	84.25	86.54	83.01	85.60	85.60	1.57%	1,281,466
Jan 13, 2026	84.69	85.67	82.74	84.28	84.28	-0.33%	1,910,345
Jan 12, 2026	89.15	91.34	84.44	84.56	84.56	-10.19%	2,301,994
Jan 9, 2026	95.56	97.80	92.91	94.15	94.15	-4.43%	1,411,133
Jan 8, 2026	97.60	99.50	97.01	98.51	98.51	0.76%	895,287
Jan 7, 2026	95.45	98.58	94.66	97.77	97.77	2.43%	984,053
Jan 6, 2026	93.09	96.23	92.60	95.45	95.45	2.12%	950,180
Jan 5, 2026	90.96	94.34	90.57	93.47	93.47	2.64%	823,568
Jan 2, 2026	91.72	92.40	90.55	91.07	91.07	-0.59%	677,901
Dec 31, 2025	92.65	92.69	91.32	91.61	91.61	-0.96%	616,404
Dec 30, 2025	92.66	93.33	92.26	92.50	92.50	-0.30%	447,888
Dec 29, 2025	93.48	93.68	92.06	92.78	92.78	-0.75%	410,077
Dec 26, 2025	92.30	93.70	91.81	93.48	93.48	1.11%	490,481
Dec 24, 2025	92.87	93.50	92.17	92.45	92.45	-0.26%	456,323
Dec 23, 2025	93.66	93.66	92.28	92.69	92.69	-1.16%	744,727
Dec 22, 2025	95.69	95.75	93.50	93.78	93.78	-1.80%	664,922
Dec 19, 2025	94.72	97.09	94.33	95.50	95.50	-	1,376,371
Dec 18, 2025	95.61	96.59	95.05	95.50	95.50	0.20%	897,413
Dec 17, 2025	95.73	96.97	95.13	95.31	95.31	-0.72%	592,878
Dec 16, 2025	95.82	96.83	95.00	96.00	96.00	0.26%	922,315
Dec 15, 2025	97.46	97.62	95.38	95.75	95.75	-1.07%	666,123
Dec 12, 2025	97.90	98.56	96.61	96.79	96.79	-0.62%	900,029
Dec 11, 2025	95.62	98.47	94.97	97.39	97.39	1.73%	932,126
Dec 10, 2025	92.65	95.80	91.55	95.73	95.73	2.65%	1,179,290
Dec 9, 2025	92.50	96.79	90.91	93.26	93.26	1.27%	1,312,141
Dec 8, 2025	93.88	93.88	90.89	92.09	92.09	-2.56%	1,214,966
Dec 5, 2025	95.55	96.35	93.91	94.51	94.51	-1.21%	697,997
Dec 4, 2025	102.50	104.20	94.92	95.67	95.67	-3.01%	1,554,760