MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
HQY — HealthEquity, Inc
NasdaqHealthEquity, Inc
$91.55
+1.51(+1.68%)
- O
- 90.38
- H
- 92.38
- L
- 89.67
- V
- 1.01M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$91.55
Period Return+6.35%
Period High$116.65
Period Low$72.76
Avg Daily Volume962.4K
Total Trading Days365
HQY — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $90.38 | $92.38 | $89.67 | $91.55 | +$1.51 | +1.68% | 1,008,556 | $91.29 | $89.67 $92.38 |
| Oct 2, 2026 | $89.83 | $91.02 | $88.67 | $90.04 | +$0.67 | +0.75% | 834,512 | $89.93 | $88.67 $91.02 |
| Oct 1, 2026 | $88.46 | $89.51 | $87.79 | $89.37 | +$0.91 | +1.03% | 726,536 | $88.96 | $87.79 $89.51 |
| Sep 30, 2026 | $87.19 | $89.12 | $86.36 | $88.46 | +$1.21 | +1.39% | 908,848 | $88.40 | $86.36 $89.12 |
| Sep 29, 2026 | $88.67 | $88.67 | $86.02 | $87.25 | $-1.19 | -1.35% | 1,021,875 | $86.88 | $86.02 $88.67 |
| Sep 28, 2026 | $88.25 | $89.51 | $87.26 | $88.44 | +$0.19 | +0.22% | 1,495,807 | $88.49 | $87.26 $89.51 |
| Sep 25, 2026 | $88.51 | $89.26 | $87.27 | $88.25 | $-0.35 | -0.40% | 1,282,445 | $88.18 | $87.27 $89.26 |
| Sep 24, 2026 | $90.96 | $91.10 | $88.25 | $88.60 | $-1.79 | -1.98% | 901,772 | $88.78 | $88.25 $91.10 |
| Sep 23, 2026 | $91.35 | $92.02 | $90.20 | $90.39 | $-1.36 | -1.48% | 900,055 | $90.85 | $90.20 $92.02 |
| Sep 22, 2026 | $95.77 | $95.97 | $91.28 | $91.75 | $-2.77 | -2.93% | 1,220,739 | $92.33 | $91.28 $95.97 |
| Sep 21, 2026 | $95.45 | $95.97 | $94.39 | $94.52 | $-0.62 | -0.65% | 655,650 | $94.68 | $94.39 $95.97 |
| Sep 18, 2026 | $94.87 | $95.58 | $93.47 | $95.14 | +$0.63 | +0.67% | 1,297,938 | $95.07 | $93.47 $95.58 |
| Sep 17, 2026 | $96.23 | $96.23 | $93.70 | $94.51 | $-1.49 | -1.55% | 657,892 | $94.69 | $93.70 $96.23 |
| Sep 16, 2026 | $96.00 | $97.92 | $95.55 | $96.00 | $-0.51 | -0.53% | 688,358 | $96.47 | $95.55 $97.92 |
| Sep 15, 2026 | $96.00 | $96.99 | $95.30 | $96.51 | +$0.47 | +0.49% | 1,119,364 | $96.50 | $95.30 $96.99 |
| Sep 14, 2026 | $97.57 | $98.02 | $95.34 | $96.04 | $-0.22 | -0.23% | 1,087,786 | $96.07 | $95.34 $98.02 |
| Sep 11, 2026 | $95.51 | $96.69 | $94.41 | $96.26 | +$1.71 | +1.81% | 652,353 | $96.08 | $94.41 $96.69 |
| Sep 10, 2026 | $92.85 | $94.68 | $92.85 | $94.55 | +$1.89 | +2.04% | 685,096 | $94.14 | $92.85 $94.68 |
| Sep 9, 2026 | $92.49 | $94.60 | $91.32 | $92.66 | $-0.70 | -0.75% | 693,917 | $92.89 | $91.32 $94.60 |
| Sep 8, 2026 | $95.54 | $95.54 | $93.09 | $93.36 | $-2.71 | -2.82% | 873,004 | $93.79 | $93.09 $95.54 |
| Sep 4, 2026 | $97.03 | $97.41 | $95.57 | $96.07 | $-2.71 | -2.74% | 432,486 | $96.17 | $95.57 $97.41 |
| Sep 3, 2026 | $98.84 | $99.21 | $97.83 | $98.78 | +$0.24 | +0.24% | 443,436 | $98.62 | $97.83 $99.21 |
| Sep 2, 2026 | $97.63 | $99.78 | $96.65 | $98.54 | +$1.54 | +1.59% | 784,315 | $98.43 | $96.65 $99.78 |
| Sep 1, 2026 | $96.65 | $98.65 | $96.04 | $97.00 | +$0.46 | +0.48% | 870,656 | $97.68 | $96.04 $98.65 |
| Aug 31, 2026 | $95.55 | $96.86 | $93.06 | $96.54 | +$0.17 | +0.18% | 842,022 | $95.89 | $93.06 $96.86 |
| Aug 28, 2026 | $93.62 | $97.99 | $92.77 | $96.37 | +$2.98 | +3.19% | 2,259,571 | $96.21 | $92.77 $97.99 |
| Aug 27, 2026 | $97.16 | $98.16 | $88.68 | $93.39 | $-11.03 | -10.56% | 3,220,809 | $91.94 | $88.68 $98.16 |
| Aug 26, 2026 | $104.39 | $106.02 | $103.56 | $104.42 | $-0.97 | -0.92% | 774,541 | $104.42 | $103.56 $106.02 |
| Aug 25, 2026 | $105.19 | $105.58 | $103.71 | $105.39 | $-0.02 | -0.01% | 616,558 | $104.83 | $103.71 $105.58 |
| Aug 24, 2026 | $105.72 | $106.23 | $104.80 | $105.40 | $-0.01 | -0.01% | 512,579 | $105.36 | $104.80 $106.23 |