HealthEquity Inc. Common Stockのデータ

HealthEquity Inc. Common Stockの基本情報

名前 HealthEquity Inc. Common Stock
ティッカー HQY
国 United States
上場年 2014.0
セクター Miscellaneous

HealthEquity Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 86.4 84.22 85.39 85.4 841500.0 85.4
2021-02-12 86.99 84.24 85.79 85.13 540700.0 85.13
2021-02-11 88.38 84.8 86.39 85.39 517200.0 85.39
2021-02-10 90.65 84.86 88.52 86.21 815100.0 86.21
2021-02-09 87.14 83.09 85.27 85.34 902900.0 85.34
2021-02-08 86.67 83.68 84.81 86.19 627600.0 86.19
2021-02-05 85.92 82.3 83.62 84.84 577200.0 84.84
2021-02-04 82.88 77.59 79.59 82.64 1145400.0 82.64
2021-02-03 81.33 77.96 80.89 78.31 897000.0 78.31
2021-02-02 84.89 80.18 84.53 81.0 745400.0 81.0
2021-02-01 85.14 82.21 82.8 83.85 451400.0 83.85
2021-01-29 86.34 82.08 83.55 83.55 802300.0 83.55
2021-01-28 92.0 83.0 91.98 83.25 1168800.0 83.25
2021-01-27 93.32 87.06 88.68 90.23 1811900.0 90.23
2021-01-26 91.42 85.08 85.78 91.01 1772000.0 91.01
2021-01-25 87.59 83.55 84.61 84.79 1355400.0 84.79
2021-01-22 85.64 82.4 83.53 85.36 725300.0 85.36
2021-01-21 85.15 81.5 82.45 85.0 928800.0 85.0
2021-01-20 82.45 80.56 81.18 81.6 759200.0 81.6
2021-01-19 82.0 76.99 78.57 81.36 1273100.0 81.36
2021-01-15 78.84 75.6 76.99 76.61 889300.0 76.61
2021-01-14 78.59 76.24 76.32 78.1 516700.0 78.1
2021-01-13 76.78 74.67 75.54 75.64 376000.0 75.64
2021-01-12 76.39 74.13 74.25 76.03 414000.0 76.03
2021-01-11 75.44 72.29 73.51 73.99 667400.0 73.99
2021-01-08 78.04 72.99 77.55 75.27 813200.0 75.27
2021-01-07 78.43 76.76 76.88 77.93 692700.0 77.93
2021-01-06 78.45 71.5 71.99 76.32 1376700.0 76.32
2021-01-05 72.0 68.77 69.04 70.75 791500.0 70.75
2021-01-04 70.29 67.74 69.71 68.91 587800.0 68.91
2020-12-31 69.98 68.42 69.19 69.71 412200.0 69.71
2020-12-30 70.99 68.68 69.33 69.47 616400.0 69.47
2020-12-29 69.94 68.81 69.85 69.11 400300.0 69.11
2020-12-28 70.73 68.12 68.62 69.23 682200.0 69.23
2020-12-24 69.4 67.82 69.13 68.33 212700.0 68.33
2020-12-23 69.72 68.27 68.75 68.8 787700.0 68.8
2020-12-22 70.33 65.69 66.41 68.0 1380400.0 68.0
2020-12-21 66.61 63.19 64.0 66.49 932600.0 66.49
2020-12-18 66.24 64.5 65.71 65.26 1297300.0 65.26
2020-12-17 66.54 64.31 65.42 65.51 772200.0 65.51
2020-12-16 68.32 65.42 67.92 65.76 819100.0 65.76
2020-12-15 69.45 66.24 66.55 67.62 1287700.0 67.62
2020-12-14 66.88 64.77 64.93 65.98 806700.0 65.98
2020-12-11 65.59 63.17 64.21 64.63 922200.0 64.63
2020-12-10 66.62 63.62 64.4 65.35 730300.0 65.35
2020-12-09 68.75 63.7 68.54 64.99 836500.0 64.99
2020-12-08 69.0 65.26 68.5 68.02 1732800.0 68.02
2020-12-07 70.7 68.05 70.58 68.75 1064100.0 68.75
2020-12-04 72.54 69.96 71.75 70.6 1185000.0 70.6
2020-12-03 72.66 70.19 71.76 70.76 906800.0 70.76
2020-12-02 72.46 68.37 71.07 71.35 959600.0 71.35
2020-12-01 75.72 72.24 72.88 74.4 860800.0 74.4
2020-11-30 72.61 70.44 72.31 71.69 833700.0 71.69
2020-11-27 72.64 71.38 71.84 72.5 209100.0 72.5
2020-11-25 72.9 70.79 72.9 71.53 376300.0 71.53
2020-11-24 74.3 71.44 71.44 73.73 837000.0 73.73
2020-11-23 71.1 68.23 68.24 70.5 524400.0 70.5
2020-11-20 69.92 67.14 67.14 69.42 429300.0 69.42
2020-11-19 68.58 66.77 66.94 68.34 471700.0 68.34
2020-11-18 71.16 66.68 67.5 67.64 801600.0 67.64
2020-11-17 67.71 65.5 65.99 67.42 465900.0 67.42
2020-11-16 70.0 66.08 69.9 67.65 526900.0 67.65
2020-11-13 67.88 64.06 64.93 67.66 578400.0 67.66
2020-11-12 67.42 63.29 66.89 63.9 1121700.0 63.9
2020-11-11 68.45 65.86 66.3 68.07 1064000.0 68.07
2020-11-10 66.28 61.43 65.0 66.07 1232600.0 66.07
2020-11-09 65.31 55.21 56.94 64.06 2065500.0 64.06
2020-11-06 53.87 52.48 53.58 52.91 425400.0 52.91
2020-11-05 54.54 52.12 52.95 53.34 820900.0 53.34
2020-11-04 56.73 52.6 54.87 52.7 1283000.0 52.7
2020-11-03 56.06 53.72 54.27 55.66 677000.0 55.66
2020-11-02 53.49 51.26 52.61 52.99 601800.0 52.99
2020-10-30 52.58 50.76 51.61 51.49 842300.0 51.49
2020-10-29 51.88 49.09 51.52 51.41 825000.0 51.41
2020-10-28 54.0 51.4 53.68 52.08 785100.0 52.08
2020-10-27 56.6 54.33 55.93 55.02 580900.0 55.02
2020-10-26 56.77 55.1 56.46 56.36 542300.0 56.36
2020-10-23 58.09 55.83 56.49 57.66 754800.0 57.66
2020-10-22 55.31 53.43 53.56 55.14 539200.0 55.14
2020-10-21 53.87 52.26 52.62 53.15 483800.0 53.15
2020-10-20 53.7 51.96 52.73 52.42 527300.0 52.42
2020-10-19 54.53 51.62 54.48 52.05 702100.0 52.05
2020-10-16 55.38 53.01 53.46 54.3 690300.0 54.3
2020-10-15 53.9 52.51 52.86 53.46 514600.0 53.46
2020-10-14 56.16 53.9 55.33 53.97 475100.0 53.97
2020-10-13 56.34 53.58 55.71 55.6 701500.0 55.6
2020-10-12 57.74 54.6 54.98 56.58 731900.0 56.58
2020-10-09 55.93 54.65 55.58 55.2 365800.0 55.2
2020-10-08 55.7 54.4 54.99 54.82 345200.0 54.82
2020-10-07 54.99 53.15 53.43 54.54 625800.0 54.54
2020-10-06 54.41 52.65 53.01 52.98 700100.0 52.98
2020-10-05 53.83 52.01 52.71 52.54 415300.0 52.54
2020-10-02 53.34 50.0 50.62 52.18 650700.0 52.18
2020-10-01 53.23 51.42 51.52 51.86 717000.0 51.86
2020-09-30 51.78 49.5 49.5 51.37 930200.0 51.37
2020-09-29 50.27 48.77 49.36 49.46 530300.0 49.46
2020-09-28 50.81 48.65 48.83 49.52 978300.0 49.52
2020-09-25 47.87 45.82 45.82 47.57 989300.0 47.57
2020-09-24 47.11 45.82 47.11 46.15 427300.0 46.15
2020-09-23 48.93 46.95 48.08 47.19 808000.0 47.19
2020-09-22 48.85 47.14 48.65 47.8 705800.0 47.8
2020-09-21 48.44 46.55 48.0 48.38 789400.0 48.38
2020-09-18 50.99 48.55 50.99 49.92 1189800.0 49.92
2020-09-17 51.13 49.66 50.37 50.5 608300.0 50.5
2020-09-16 52.95 50.88 51.54 51.06 1089000.0 51.06
2020-09-15 55.14 50.88 55.06 51.02 1059300.0 51.02
2020-09-14 54.93 51.57 51.62 54.79 1195900.0 54.79
2020-09-11 55.4 49.16 55.25 51.56 2970400.0 51.56
2020-09-10 62.55 54.72 62.37 55.19 1039500.0 55.19
2020-09-09 64.78 59.52 59.52 61.64 1459500.0 61.64
2020-09-08 61.14 56.55 57.55 59.52 1521500.0 59.52
2020-09-04 60.18 55.76 59.82 58.47 967800.0 58.47
2020-09-03 61.01 58.65 60.48 59.17 742400.0 59.17
2020-09-02 60.53 59.34 59.75 60.33 739700.0 60.33
2020-09-01 59.61 57.05 57.48 59.35 625800.0 59.35
2020-08-31 58.49 56.82 57.36 57.48 644000.0 57.48
2020-08-28 57.67 56.12 56.5 57.63 438500.0 57.63
2020-08-27 56.62 53.86 54.22 56.17 796000.0 56.17
2020-08-26 54.78 53.46 54.28 53.9 528700.0 53.9
2020-08-25 54.91 53.55 53.96 54.66 571600.0 54.66
2020-08-24 54.69 53.11 54.68 53.55 799000.0 53.55
2020-08-21 54.62 53.61 53.82 54.06 571600.0 54.06
2020-08-20 56.17 53.94 55.58 54.21 776800.0 54.21
2020-08-19 57.97 56.61 56.73 56.75 627100.0 56.75
2020-08-18 57.94 56.42 57.94 56.89 314300.0 56.89
2020-08-17 58.18 56.99 57.86 57.51 293600.0 57.51
2020-08-14 58.3 56.7 57.71 57.97 482800.0 57.97
2020-08-13 58.9 56.61 57.16 58.43 706100.0 58.43
2020-08-12 58.19 55.57 57.85 57.5 932700.0 57.5
2020-08-11 58.55 54.34 54.68 57.53 1107500.0 57.53
2020-08-10 54.3 51.25 51.41 54.01 625500.0 54.01
2020-08-07 52.28 50.78 51.5 51.31 644800.0 51.31
2020-08-06 53.37 51.39 52.19 51.77 455600.0 51.77
2020-08-05 52.27 51.01 51.66 52.19 974800.0 52.19
2020-08-04 52.69 50.78 51.42 51.12 645200.0 51.12
2020-08-03 52.07 50.79 52.07 51.59 526900.0 51.59
2020-07-31 53.13 51.0 53.13 51.56 800000.0 51.56
2020-07-30 53.48 51.32 52.7 53.28 625000.0 53.28
2020-07-29 54.3 52.93 52.93 53.75 571200.0 53.75
2020-07-28 54.64 52.54 54.03 52.76 526200.0 52.76
2020-07-27 55.11 53.16 55.11 54.27 738400.0 54.27
2020-07-24 56.19 54.44 56.13 55.29 604000.0 55.29
2020-07-23 56.83 55.28 56.09 56.03 682100.0 56.03
2020-07-22 57.78 55.55 57.61 56.32 750500.0 56.32
2020-07-21 59.15 56.65 57.06 57.83 732300.0 57.83
2020-07-20 58.78 56.28 58.03 56.47 481600.0 56.47
2020-07-17 59.36 57.82 58.76 58.27 418500.0 58.27
2020-07-16 60.44 58.47 60.0 58.66 758500.0 58.66
2020-07-15 60.99 59.13 59.81 60.48 771900.0 60.48
2020-07-14 58.87 57.0 58.03 58.82 814600.0 58.82
2020-07-13 60.0 56.0 56.21 57.91 2677000.0 57.91
2020-07-10 56.63 55.01 56.63 55.75 3322100.0 55.75
2020-07-09 57.9 55.0 57.16 56.05 5370200.0 56.05
2020-07-08 60.81 56.77 57.01 59.21 1335200.0 59.21
2020-07-07 60.65 57.7 60.0 58.1 601300.0 58.1
2020-07-06 61.19 59.24 59.48 60.63 521300.0 60.63
2020-07-02 60.5 58.42 59.95 58.67 557100.0 58.67
2020-07-01 60.36 58.13 58.52 59.44 712100.0 59.44
2020-06-30 59.22 57.74 58.13 58.67 737500.0 58.67
2020-06-29 59.39 57.22 58.28 58.1 552000.0 58.1
2020-06-26 62.08 57.72 61.33 57.86 977000.0 57.86
2020-06-25 62.1 59.04 59.5 62.05 531400.0 62.05
2020-06-24 61.44 58.59 60.78 60.04 495900.0 60.04
2020-06-23 62.96 60.31 61.12 62.03 545500.0 62.03
2020-06-22 61.66 58.88 60.1 60.49 563800.0 60.49
2020-06-19 63.98 60.13 62.11 60.47 1179000.0 60.47
2020-06-18 61.46 59.79 60.49 61.24 628000.0 61.24
2020-06-17 62.74 60.98 62.22 61.19 505100.0 61.19
2020-06-16 64.29 61.11 64.24 62.07 645900.0 62.07
2020-06-15 61.4 55.31 55.74 60.91 851100.0 60.91
2020-06-12 59.99 55.46 59.0 57.83 1035400.0 57.83
2020-06-11 59.31 56.06 58.55 56.22 1030900.0 56.22
2020-06-10 65.4 61.18 64.74 61.79 764800.0 61.79
2020-06-09 67.26 63.69 65.95 65.03 614900.0 65.03
2020-06-08 67.94 65.83 66.34 67.57 1127700.0 67.57
2020-06-05 66.35 59.94 60.43 65.81 1580600.0 65.81
2020-06-04 58.75 56.63 57.23 58.29 964900.0 58.29
2020-06-03 59.82 55.62 56.94 58.08 3548800.0 58.08
2020-06-02 63.13 60.96 62.89 62.61 1019400.0 62.61
2020-06-01 62.84 60.25 61.65 62.17 695600.0 62.17
2020-05-29 62.4 59.85 61.01 61.97 1006200.0 61.97
2020-05-28 65.0 61.12 63.5 61.54 696800.0 61.54
2020-05-27 63.24 61.0 61.39 63.23 1049000.0 63.23
2020-05-26 61.54 58.89 59.87 59.89 736600.0 59.89
2020-05-22 58.04 55.45 58.04 56.79 594800.0 56.79
2020-05-21 58.79 56.03 56.42 57.65 620700.0 57.65
2020-05-20 58.56 56.26 58.56 56.52 529500.0 56.52
2020-05-19 59.55 56.37 56.77 56.48 614700.0 56.48
2020-05-18 58.28 55.28 55.88 57.05 862900.0 57.05
2020-05-15 53.16 50.96 51.59 52.43 538600.0 52.43
2020-05-14 52.12 48.37 49.9 51.46 645600.0 51.46
2020-05-13 52.69 49.72 51.43 51.2 703700.0 51.2
2020-05-12 57.7 52.17 56.95 52.17 871400.0 52.17
2020-05-11 58.19 56.26 56.7 56.9 729300.0 56.9
2020-05-08 58.48 56.54 57.04 58.22 757100.0 58.22
2020-05-07 57.07 55.27 56.07 55.69 467500.0 55.69
2020-05-06 57.0 54.55 55.12 55.1 651700.0 55.1
2020-05-05 56.51 51.78 52.79 55.0 787800.0 55.0
2020-05-04 52.22 49.28 50.38 51.62 816600.0 51.62
2020-05-01 55.49 50.91 54.57 51.37 994500.0 51.37
2020-04-30 58.45 55.17 58.45 56.27 930900.0 56.27
2020-04-29 61.75 56.25 57.11 59.93 1291000.0 59.93
2020-04-28 55.63 52.54 54.47 55.37 1066800.0 55.37
2020-04-27 53.68 52.02 52.08 52.65 708300.0 52.65
2020-04-24 51.67 49.24 50.13 51.34 713500.0 51.34
2020-04-23 50.26 48.17 49.21 49.37 967400.0 49.37
2020-04-22 49.56 46.84 47.37 48.79 729000.0 48.79
2020-04-21 47.09 45.57 46.38 46.34 1039400.0 46.34
2020-04-20 48.71 45.13 45.57 47.96 843000.0 47.96
2020-04-17 47.9 45.71 47.05 46.71 1375500.0 46.71
2020-04-16 46.91 44.11 45.77 45.35 917700.0 45.35
2020-04-15 47.08 44.9 46.67 45.83 873100.0 45.83
2020-04-14 50.55 47.8 49.33 48.36 888300.0 48.36
2020-04-13 48.59 45.93 48.23 47.05 707400.0 47.05
2020-04-09 54.08 48.72 52.3 48.89 958000.0 48.89
2020-04-08 52.2 45.2 47.06 50.85 1400600.0 50.85
2020-04-07 49.55 45.13 47.49 46.0 1470400.0 46.0
2020-04-06 45.46 42.56 43.45 45.0 1944400.0 45.0
2020-04-03 45.37 40.56 44.52 41.09 618500.0 41.09
2020-04-02 45.34 42.15 43.92 43.89 897400.0 43.89
2020-04-01 49.17 43.75 48.17 43.92 1125600.0 43.92
2020-03-31 53.99 49.83 52.48 50.59 1153400.0 50.59
2020-03-30 54.63 50.08 51.68 52.79 675200.0 52.79
2020-03-27 53.68 50.04 52.19 51.91 885600.0 51.91
2020-03-26 57.19 53.39 54.48 56.42 1020300.0 56.42
2020-03-25 55.76 49.67 50.1 52.88 1151100.0 52.88
2020-03-24 51.45 44.63 44.93 49.9 1221500.0 49.9
2020-03-23 46.6 40.1 44.45 41.93 2588000.0 41.93
2020-03-20 47.46 41.89 43.5 44.31 2077800.0 44.31
2020-03-19 45.64 40.23 40.23 42.97 1691400.0 42.97
2020-03-18 42.19 34.4 39.08 40.54 1520400.0 40.54
2020-03-17 43.24 36.48 40.91 42.02 2755200.0 42.02
2020-03-16 49.44 41.06 48.63 44.15 1785700.0 44.15
2020-03-13 54.0 46.51 49.48 53.99 1138000.0 53.99
2020-03-12 49.85 42.03 45.07 46.9 1976500.0 46.9
2020-03-11 55.8 49.95 54.44 50.32 1185900.0 50.32
2020-03-10 58.48 54.0 57.82 56.62 1597700.0 56.62
2020-03-09 57.5 54.64 57.16 55.02 1323000.0 55.02
2020-03-06 64.4 60.69 63.31 62.84 1216800.0 62.84
2020-03-05 68.43 65.26 67.47 66.49 1023400.0 66.49
2020-03-04 70.25 66.64 70.0 69.29 1245500.0 69.29
2020-03-03 74.57 66.0 71.53 66.37 1295200.0 66.37
2020-03-02 71.53 65.78 71.1 71.53 1139800.0 71.53
2020-02-28 73.88 68.66 70.74 70.99 1360800.0 70.99
2020-02-27 78.21 71.05 73.51 73.94 1011800.0 73.94
2020-02-26 78.87 74.93 77.42 75.7 632800.0 75.7
2020-02-25 84.0 75.12 83.62 76.83 1059800.0 76.83
2020-02-24 84.46 81.51 83.01 82.85 1032400.0 82.85
2020-02-21 88.12 86.2 87.13 87.73 674800.0 87.73
2020-02-20 88.78 85.44 86.55 86.88 979600.0 86.88
2020-02-19 86.78 81.96 82.25 86.63 1736100.0 86.63
2020-02-18 78.64 75.45 75.45 78.27 1102800.0 78.27