HealthEquity Inc (HQY) — Price History

As of 2026-09-02 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-09-02	97.63	99.78	96.65	98.54	+1.59%	784,523
2026-09-01	96.65	98.65	96.03	97.00	+0.48%	870,655
2026-08-31	95.55	96.86	93.06	96.54	+0.18%	842,005
2026-08-28	93.62	97.99	92.77	96.37	+3.19%	2,259,571
2026-08-27	97.16	98.16	88.67	93.39	-10.56%	3,219,700
2026-08-26	104.39	106.02	103.56	104.42	-0.92%	771,900
2026-08-25	105.19	105.58	103.71	105.39	-0.01%	616,557
2026-08-24	105.72	106.23	104.80	105.40	-0.01%	512,579
2026-08-21	104.60	105.70	103.01	105.41	+1.09%	608,800
2026-08-20	104.15	106.28	103.60	104.27	+0.31%	789,700
2026-08-19	103.38	104.50	103.07	103.95	+1.13%	678,700
2026-08-18	102.18	104.02	101.73	102.79	+0.45%	643,100
2026-08-17	103.53	103.61	101.58	102.33	-2.29%	755,000
2026-08-14	106.00	106.27	104.33	104.73	-0.81%	606,100
2026-08-13	105.69	107.45	104.39	105.59	+0.09%	893,800
2026-08-12	103.87	106.67	102.61	105.50	-0.07%	538,800
2026-08-11	106.80	107.24	105.11	105.57	-1.14%	553,300
2026-08-10	103.78	107.62	103.73	106.79	+2.06%	623,900
2026-08-07	103.93	105.40	103.18	104.63	+1.15%	537,500
2026-08-06	104.47	105.02	103.38	103.44	-0.93%	540,600
2026-08-05	106.42	106.42	102.84	104.41	-0.53%	559,100
2026-08-04	103.26	105.49	103.03	104.97	+0.58%	757,200
2026-08-03	101.50	104.84	100.22	104.36	+3.73%	897,900
2026-07-31	100.99	102.07	100.21	100.61	-0.38%	526,800
2026-07-30	101.80	103.00	99.55	100.99	-3.02%	636,400
2026-07-29	101.68	105.09	100.34	104.13	+2.85%	885,800
2026-07-28	100.00	101.97	99.85	101.24	+2.21%	747,500
2026-07-27	95.55	99.86	95.39	99.05	+4.67%	702,900
2026-07-24	95.46	95.54	94.31	94.64	+0.32%	973,800
2026-07-23	95.80	96.00	93.70	94.33	-1.69%	713,800
2026-07-22	97.92	97.93	95.37	95.95	-1.86%	587,200
2026-07-21	97.80	99.28	96.60	97.77	-1.12%	565,600
2026-07-20	97.96	99.44	96.66	98.88	+1.24%	485,400
2026-07-17	97.45	100.00	96.23	97.67	-1.03%	778,400
2026-07-16	96.00	99.02	95.11	98.69	+3.81%	979,600
2026-07-15	93.45	95.88	93.08	95.07	+0.60%	808,800
2026-07-14	93.64	95.64	93.41	94.50	-1.21%	1,049,500
2026-07-13	94.50	96.40	94.33	95.66	+1.33%	939,400
2026-07-10	95.00	95.15	93.23	94.40	-0.43%	623,600
2026-07-09	92.28	94.90	91.94	94.81	+0.08%	794,400
2026-07-08	96.98	96.98	94.37	94.73	-2.32%	711,700
2026-07-07	97.77	98.34	95.37	96.98	+0.42%	664,600
2026-07-06	95.31	97.37	94.14	96.57	+1.32%	714,500
2026-07-02	92.66	95.53	91.88	95.31	+3.27%	986,200
2026-07-01	91.31	95.00	90.30	92.29	+2.18%	1,197,300
2026-06-30	89.00	90.52	87.66	90.32	+2.86%	930,900
2026-06-29	88.21	89.34	86.09	87.81	-0.73%	964,700
2026-06-26	83.92	88.79	83.73	88.46	+6.03%	2,697,200
2026-06-25	85.00	85.63	83.10	83.43	-1.85%	715,100
2026-06-24	84.92	86.70	84.91	85.00	+0.09%	893,400
2026-06-23	85.06	86.35	84.51	84.92	+0.37%	983,900
2026-06-22	84.40	85.48	84.11	84.61	-0.70%	850,200
2026-06-18	86.74	86.74	84.40	85.21	-1.30%	1,200,700
2026-06-17	85.19	87.03	84.75	86.33	+0.78%	1,070,900
2026-06-16	87.33	88.11	84.38	85.66	-1.51%	1,633,600
2026-06-15	88.77	88.77	85.75	86.97	-1.55%	1,235,600
2026-06-12	89.38	89.85	87.08	88.34	-0.70%	717,300
2026-06-11	89.89	90.20	87.50	88.96	-0.85%	576,700
2026-06-10	89.40	90.26	87.87	89.72	+0.55%	663,800
2026-06-09	87.98	90.61	87.81	89.23	+1.58%	803,700
2026-06-08	88.67	88.92	87.02	87.84	-0.94%	970,600
2026-06-05	87.32	89.15	86.05	88.67	+3.07%	778,600
2026-06-04	86.74	88.99	85.75	86.03	+0.96%	784,200
2026-06-03	87.92	88.30	84.20	85.21	-3.54%	940,700
2026-06-02	89.40	90.18	86.90	88.34	-2.54%	1,068,400
2026-06-01	89.53	92.35	87.40	90.64	+3.01%	1,399,100
2026-05-29	91.52	95.00	86.05	87.99	-2.79%	2,826,500
2026-05-28	86.63	91.32	86.00	90.52	+4.57%	1,243,400
2026-05-27	87.20	89.25	86.01	86.56	-0.79%	937,200
2026-05-26	86.96	88.39	86.66	87.25	-0.98%	777,400
2026-05-22	86.43	88.16	85.72	88.11	+1.94%	837,000
2026-05-21	87.10	87.19	85.00	86.43	-1.28%	759,000
2026-05-20	84.01	87.72	83.87	87.55	+3.43%	1,273,200
2026-05-19	83.07	84.97	80.96	84.65	+1.94%	1,240,300
2026-05-18	82.61	84.69	82.00	83.04	+1.06%	940,700
2026-05-15	82.75	83.00	81.52	82.17	-0.18%	843,800
2026-05-14	82.66	83.44	80.97	82.32	+0.17%	783,500
2026-05-13	80.00	82.87	79.69	82.18	+2.14%	1,298,700
2026-05-12	81.70	81.75	80.06	80.46	-1.46%	1,335,000
2026-05-11	84.46	84.98	81.40	81.65	-3.76%	673,700
2026-05-08	83.63	84.99	82.63	84.84	+1.01%	671,100
2026-05-07	83.70	84.81	82.86	83.99	+0.89%	475,200
2026-05-06	83.02	83.91	82.16	83.25	+0.75%	788,400
2026-05-05	82.03	82.87	80.96	82.63	+0.55%	501,100
2026-05-04	81.41	83.46	81.41	82.18	-0.27%	724,700
2026-05-01	82.83	82.99	81.12	82.40	+0.45%	795,000
2026-04-30	80.01	82.43	79.36	82.03	+0.68%	1,154,100
2026-04-29	80.75	81.81	80.34	81.48	+0.37%	906,000
2026-04-28	84.37	84.66	80.67	81.18	-2.80%	864,800
2026-04-27	81.95	85.30	81.95	83.52	+1.30%	954,000
2026-04-24	78.38	82.84	77.47	82.45	+6.05%	796,300
2026-04-23	82.88	83.86	76.97	77.75	-6.19%	1,163,300
2026-04-22	84.44	84.99	82.10	82.88	-1.68%	659,400
2026-04-21	86.36	87.97	84.26	84.30	-2.35%	1,036,400
2026-04-20	85.54	86.74	85.54	86.33	+0.34%	851,600
2026-04-17	85.30	86.55	84.83	86.04	+1.79%	1,081,600
2026-04-16	84.06	85.20	83.10	84.53	+1.03%	878,600
2026-04-15	81.88	83.92	81.00	83.67	+2.84%	766,900
2026-04-14	79.52	81.39	79.49	81.36	+1.81%	1,392,900
2026-04-13	77.68	80.14	76.03	79.91	+2.50%	1,238,200
2026-04-10	83.91	84.47	77.87	77.96	-7.41%	1,131,800
2026-04-09	83.48	84.69	81.04	84.20	+2.75%	1,122,200
2026-04-08	82.43	83.44	80.19	81.95	+1.07%	1,129,000
2026-04-07	82.81	84.01	80.69	81.08	-2.83%	1,132,500
2026-04-06	84.03	85.14	82.99	83.44	-1.45%	838,500
2026-04-02	83.22	85.08	81.92	84.67	+1.55%	640,300
2026-04-01	84.02	84.02	81.99	83.38	-0.23%	926,100
2026-03-31	81.46	83.93	80.60	83.57	+2.57%	927,700
2026-03-30	82.42	83.44	80.00	81.48	-1.25%	1,404,400
2026-03-27	83.72	83.72	81.49	82.51	-1.60%	835,100
2026-03-26	82.40	84.36	82.40	83.85	+1.67%	589,300
2026-03-25	82.43	83.04	80.20	82.47	+0.45%	958,300
2026-03-24	81.20	82.27	80.39	82.10	+0.56%	773,800
2026-03-23	81.77	82.45	80.21	81.64	+0.77%	772,000
2026-03-20	81.06	82.03	79.79	81.02	-0.14%	1,302,900
2026-03-19	79.91	82.50	79.86	81.13	+1.96%	927,300
2026-03-18	79.40	83.36	77.72	79.57	+0.21%	1,837,400
2026-03-17	79.61	80.88	78.90	79.40	+0.93%	1,263,900
2026-03-16	78.02	79.63	78.02	78.67	+1.11%	1,103,700
2026-03-13	76.86	77.85	75.31	77.81	+1.33%	1,159,500
2026-03-12	77.39	78.47	76.68	76.79	-2.27%	818,500
2026-03-11	78.26	78.98	77.45	78.57	+0.09%	536,000
2026-03-10	78.92	81.55	77.00	78.50	-1.92%	745,889
2026-03-09	78.23	80.58	77.45	80.04	+2.14%	692,786
2026-03-06	79.14	79.59	75.00	78.36	-1.99%	1,377,000
2026-03-05	81.15	84.11	79.60	79.95	-1.47%	1,030,100
2026-03-04	80.51	82.98	79.86	81.15	+0.90%	934,500
2026-03-03	76.66	81.61	76.31	80.43	+3.21%	918,300
2026-03-02	75.38	78.09	75.17	77.93	+1.88%	730,100
2026-02-27	76.07	77.02	74.96	76.49	-1.16%	732,600
2026-02-26	75.95	78.14	75.52	77.39	+2.42%	631,700
2026-02-25	76.30	76.67	74.87	75.56	-0.43%	880,900
2026-02-24	75.95	77.61	74.01	75.89	+0.03%	641,000
2026-02-23	77.94	78.39	75.56	75.87	-3.83%	963,600
2026-02-20	78.88	79.75	77.62	78.89	+0.02%	649,500
2026-02-19	76.56	79.11	76.31	78.88	+2.30%	811,800
2026-02-18	75.85	77.31	75.17	77.11	+3.70%	743,700
2026-02-17	73.38	74.77	72.76	74.36	+0.65%	987,600
2026-02-13	73.70	74.83	72.90	73.88	+0.92%	1,420,718
2026-02-12	77.39	77.63	72.99	73.21	-4.82%	1,952,330
2026-02-11	78.92	79.39	76.58	76.92	-1.83%	1,106,016
2026-02-10	79.62	80.83	78.30	78.35	-1.17%	888,424
2026-02-09	79.16	79.80	77.44	79.28	-0.21%	1,119,444
2026-02-06	79.70	80.17	77.98	79.45	+0.29%	1,165,716
2026-02-05	81.76	82.90	77.71	79.22	-2.61%	1,036,214
2026-02-04	82.77	85.12	80.97	81.34	-0.95%	809,155
2026-02-03	86.52	87.18	81.44	82.12	-5.69%	1,075,533
2026-02-02	85.28	88.80	85.25	87.07	+1.63%	1,290,706
2026-01-30	83.51	86.48	82.40	85.67	+2.51%	1,160,546
2026-01-29	83.04	84.07	82.25	83.57	+0.87%	802,997
2026-01-28	82.99	83.64	82.23	82.85	-0.20%	729,216
2026-01-27	84.66	84.70	82.83	83.02	-2.71%	789,309
2026-01-26	84.09	85.74	83.59	85.33	+1.45%	712,830
2026-01-23	86.00	86.01	84.03	84.11	-2.67%	1,032,067
2026-01-22	85.49	87.41	84.74	86.42	+2.16%	807,571
2026-01-21	84.26	85.94	83.76	84.59	+0.70%	1,485,972
2026-01-20	84.24	86.21	83.40	84.00	-1.60%	737,404
2026-01-16	86.49	88.04	85.21	85.37	-1.81%	1,115,303
2026-01-15	84.96	89.71	84.02	86.94	+1.57%	1,862,942
2026-01-14	84.25	86.54	83.01	85.60	+1.57%	1,281,466
2026-01-13	84.69	85.67	82.74	84.28	-0.33%	1,910,345
2026-01-12	89.15	91.33	84.44	84.56	-10.19%	2,301,994
2026-01-09	95.56	97.80	92.91	94.15	-4.43%	1,411,133
2026-01-08	97.60	99.50	97.01	98.51	+0.76%	895,287
2026-01-07	95.45	98.58	94.66	97.77	+2.43%	984,053
2026-01-06	93.09	96.23	92.60	95.45	+2.12%	950,180
2026-01-05	90.96	94.34	90.56	93.47	+2.64%	823,568
2026-01-02	91.72	92.40	90.55	91.07	-0.59%	677,901
2025-12-31	92.65	92.69	91.32	91.61	-0.96%	616,404
2025-12-30	92.66	93.33	92.26	92.50	-0.30%	447,888
2025-12-29	93.48	93.68	92.06	92.78	-0.75%	410,077
2025-12-26	92.30	93.70	91.81	93.48	+1.11%	490,481
2025-12-24	92.87	93.50	92.17	92.45	-0.26%	456,323
2025-12-23	93.66	93.66	92.28	92.69	-1.16%	744,727
2025-12-22	95.69	95.75	93.50	93.78	-1.80%	664,922
2025-12-19	94.72	97.09	94.33	95.50	+0.00%	1,376,371
2025-12-18	95.61	96.58	95.05	95.50	+0.20%	897,413
2025-12-17	95.73	96.97	95.13	95.31	-0.72%	592,878
2025-12-16	95.82	96.83	95.00	96.00	+0.26%	922,315
2025-12-15	97.46	97.62	95.38	95.75	-1.07%	666,123
2025-12-12	97.90	98.56	96.61	96.79	-0.62%	900,029
2025-12-11	95.62	98.47	94.97	97.39	+1.73%	932,126
2025-12-10	92.65	95.80	91.55	95.73	+2.65%	1,179,290
2025-12-09	92.50	96.79	90.91	93.26	+1.27%	1,312,141
2025-12-08	93.88	93.88	90.89	92.09	-2.56%	1,214,966
2025-12-05	95.55	96.35	93.91	94.51	-1.21%	697,997
2025-12-04	102.50	104.20	94.92	95.67	-3.01%	1,554,760
2025-12-03	98.88	100.39	97.02	98.64	-0.24%	1,550,092
2025-12-02	102.71	102.72	98.87	98.88	-3.45%	917,878
2025-12-01	104.91	104.94	101.31	102.41	-2.63%	1,095,350
2025-11-28	105.46	105.66	104.50	105.18	+0.18%	271,070
2025-11-26	105.37	105.83	103.50	104.99	-0.43%	702,670
2025-11-25	103.57	105.96	102.90	105.44	+1.74%	594,559
2025-11-24	102.48	104.77	101.91	103.64	+1.70%	739,380
2025-11-21	100.61	103.12	100.00	101.91	+1.17%	698,866
2025-11-20	104.56	105.48	100.58	100.73	-2.72%	835,019
2025-11-19	102.05	104.00	101.71	103.55	+0.79%	915,234
2025-11-18	100.16	103.34	99.90	102.74	+2.57%	1,388,287
2025-11-17	100.89	102.11	99.21	100.17	-1.57%	1,120,127
2025-11-14	98.02	101.84	97.98	101.77	+2.28%	757,168
2025-11-13	100.03	101.00	98.88	99.50	-1.00%	852,654
2025-11-12	99.82	101.56	99.38	100.50	+0.67%	621,355
2025-11-11	99.67	101.63	98.47	99.83	+0.00%	714,620
2025-11-10	95.42	100.84	95.00	99.83	+6.53%	1,617,735
2025-11-07	92.74	93.85	92.11	93.71	+1.05%	534,924
2025-11-06	94.35	95.38	91.24	92.74	-1.75%	748,349
2025-11-05	94.19	94.89	92.93	94.39	-0.68%	650,700
2025-11-04	93.73	95.53	93.44	95.03	+0.24%	908,015
2025-11-03	94.92	95.08	93.36	94.81	+0.24%	587,416
2025-10-31	93.15	95.39	92.77	94.58	+1.75%	600,953
2025-10-30	93.83	95.79	92.89	92.95	-1.58%	538,504
2025-10-29	95.15	96.26	93.49	94.44	-0.75%	951,857
2025-10-28	96.33	96.73	93.35	95.15	-1.06%	643,166
2025-10-27	96.63	97.74	95.36	96.17	-0.34%	865,828
2025-10-24	96.48	96.92	95.77	96.50	+0.17%	703,947
2025-10-23	95.16	96.55	94.84	96.34	+0.90%	587,647
2025-10-22	95.91	96.48	94.45	95.48	-0.54%	1,044,485
2025-10-21	93.17	97.26	93.00	96.00	+3.19%	1,251,902
2025-10-20	92.07	93.53	91.94	93.03	+1.72%	562,880
2025-10-17	90.90	92.47	90.84	91.46	+0.46%	1,113,109
2025-10-16	92.91	93.58	88.74	91.04	-1.63%	826,867
2025-10-15	94.01	95.40	92.42	92.55	-1.58%	790,670
2025-10-14	93.21	95.67	92.70	94.04	+0.87%	835,836
2025-10-13	91.04	93.42	90.68	93.23	+2.99%	615,345
2025-10-10	92.21	92.49	90.23	90.52	-2.44%	592,601
2025-10-09	91.81	94.40	91.47	92.78	+0.75%	668,890
2025-10-08	88.42	92.50	88.16	92.09	+4.06%	1,003,850
2025-10-07	88.21	88.95	87.71	88.50	+0.82%	1,021,780
2025-10-06	88.86	89.11	87.58	87.78	-0.91%	846,090
2025-10-03	90.11	91.54	88.38	88.59	-1.22%	1,015,770
2025-10-02	90.62	91.61	89.47	89.68	-1.14%	962,911
2025-10-01	93.78	93.78	89.14	90.71	-4.28%	1,115,571
2025-09-30	95.09	95.89	93.72	94.77	-0.60%	763,267
2025-09-29	96.46	96.46	94.54	95.34	-1.23%	668,430
2025-09-26	96.54	97.37	95.09	96.53	+0.38%	841,084
2025-09-25	93.94	97.45	93.64	96.16	+2.02%	1,067,401
2025-09-24	93.97	95.17	93.70	94.26	+0.44%	610,763
2025-09-23	95.97	97.50	93.71	93.85	-2.21%	953,570
2025-09-22	93.60	96.06	93.05	95.97	+2.38%	859,101
2025-09-19	95.89	95.89	93.31	93.74	-1.94%	1,601,039
2025-09-18	93.10	95.77	92.51	95.59	+3.59%	1,070,702
2025-09-17	91.72	93.27	91.07	92.28	+0.81%	737,329
2025-09-16	92.76	92.82	90.07	91.54	-1.59%	798,254
2025-09-15	92.39	93.91	92.39	93.02	+0.57%	917,019
2025-09-12	92.34	92.97	91.58	92.49	+0.16%	616,085
2025-09-11	91.53	92.98	91.00	92.34	+0.91%	866,848
2025-09-10	92.19	92.85	91.39	91.51	-1.59%	790,967
2025-09-09	93.34	93.80	92.30	92.99	-0.08%	817,426
2025-09-08	91.76	93.19	91.33	93.06	+1.73%	1,083,985
2025-09-05	97.33	98.57	90.14	91.48	-6.37%	2,040,148

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+10.94%). Worst month: Dec (-10.55%). Based on 2 years of daily data (2025–2026).

Jan+4.06%
Feb-6.32%
Mar-4.23%
Apr-1.57%
May+10.59%
Jun+0.77%
Jul+1.65%
Aug-4.70%
Sep+6.66%
Oct+4.27%
Nov+10.94%
Dec-10.55%

FAQ · from the current price data · as of 2026-09-02

Quick answers

What is HealthEquity Inc's (HQY) latest close?

98.54 on 2026-09-02, from the Closelook data lake's daily price record.

What is HQY's 52-week high and low?

107.62 high and 72.76 low over the trailing 52 weeks, as of 2026-09-02.

What is HealthEquity Inc's strongest and weakest month historically?

Historically, HQY's strongest calendar month has been Nov (average +10.94%) and its weakest Dec (average -10.55%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 418 daily bars in the Closelook data lake.