HQY

HealthEquity, Inc. Common Stock Historical Stock Prices

$39.835
*  
0.965
2.37%
Get HQY Alerts
*Delayed - data as of Dec. 7, 2016 11:16 ET  -  Find a broker to begin trading HQY now
Exchange:NASDAQ
Industry: Miscellaneous
Community Rating:
View:    HQY Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:16 39.48 42.35 39.15 39.835 537,137
12/06/2016 42.25 42.45 40.34 40.8 1,146,649
12/05/2016 42.25 42.84 41.43 41.96 683,102
12/02/2016 43.03 43.17 41.56 42.1 779,066
12/01/2016 44.56 44.98 42.67 42.93 697,592
11/30/2016 45 45 43.96 44.53 619,421
11/29/2016 43.79 44.91 43.54 44.65 648,212
11/28/2016 43.17 43.8 43.08 43.4 462,108
11/25/2016 43.25 43.53 42.83 43.52 105,635
11/23/2016 42.31 43.23 41.8626 43.19 359,268
11/22/2016 41.36 42.45 41.36 42.15 542,661
11/21/2016 41.42 41.45 40.7801 41.31 591,028
11/18/2016 41.58 41.62 41.02 41.16 357,628
11/17/2016 40.09 41.65 39.91 41.54 394,411
11/16/2016 40.01 40.5576 39.4 40 706,163
11/15/2016 41.74 41.85 39.92 40.01 847,826
11/14/2016 40.97 41.89 40 41.76 752,303
11/11/2016 38.36 40.74 38.0678 40.12 1,414,396
11/10/2016 35.06 38.99 35.06 38.34 1,271,499
11/09/2016 31.25 35.21 30.36 34.95 2,126,984
11/08/2016 31.51 31.61 30.95 31.19 329,409
11/07/2016 31.33 31.96 31.28 31.62 590,687
11/04/2016 30.74 31.255 30.34 30.7 454,116
11/03/2016 31.24 31.57 30.83 30.83 334,049
11/02/2016 32.42 32.42 30.87 31.29 729,943
11/01/2016 33.36 33.36 32.06 32.39 415,734
10/31/2016 33.3 33.32 33.02 33.23 495,859
10/28/2016 33.88 33.88 33.045 33.06 568,780
10/27/2016 34.19 34.6515 33.33 33.49 558,639
10/26/2016 34.45 34.64 34.01 34.17 518,636
10/25/2016 35.52 35.5902 34.09 34.41 500,506
10/24/2016 35.71 36.14 35.4 35.43 441,788
10/21/2016 35.89 36.08 35.49 35.63 464,742
10/20/2016 35.8 36.2 34.921 35.9 1,699,097
10/19/2016 36.52 36.995 36.16 36.74 357,503
10/18/2016 37.1 37.14 36.08 36.4 681,093
10/17/2016 36.48 37.53 36.24 36.75 811,213
10/14/2016 36.29 36.75 36.1901 36.61 249,582
10/13/2016 37.03 37.0533 35.67 36.14 521,477
10/12/2016 37.87 38.13 37.19 37.23 254,375
10/11/2016 38.51 38.74 37.7183 37.85 304,977
10/10/2016 38.25 38.8 38.1303 38.44 276,440
10/07/2016 38.06 38.155 37.14 37.92 397,765
10/06/2016 37.88 38.265 37.58 37.94 414,295
10/05/2016 37.69 38.305 37.58 38.1 353,180
10/04/2016 38.06 38.23 37.1034 37.57 372,488
10/03/2016 37.69 38.1 37.415 37.87 715,341
09/30/2016 37.66 38 36.72 37.85 432,859
09/29/2016 37.67 38 37.15 37.34 340,162
09/28/2016 37.55 37.96 37.03 37.79 445,057
09/27/2016 36.91 37.59 36.84 37.48 325,052
09/26/2016 37.07 37.12 36.71 36.81 287,667
09/23/2016 37.31 37.48 36.83 37 297,207
09/22/2016 36.2 37.5 36.06 37.5 671,266
09/21/2016 35.67 36.8 35.6 36.2 849,136
09/20/2016 35 35.61 34.81 35.45 434,047
09/19/2016 34.75 35.25 34.75 34.93 480,271
09/16/2016 33.92 34.74 33.84 34.68 1,498,500
09/15/2016 33.5 33.97 32.83 33.92 448,209
09/14/2016 33.78 34.31 33.561 33.66 287,307
09/13/2016 33.44 33.75 32.601 33.63 323,765
09/12/2016 33.29 33.69 32.7 33.645 780,258
09/09/2016 34.55 34.74 33.26 33.31 423,887
09/08/2016 34.71 35.058 34.64 35 368,823
09/07/2016 34.36 35.32 33.895 34.56 1,251,048
09/06/2016 33.74 34 33.15 33.86 725,923
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?