Register to chat with like-minded investors on our interactive forums.
HQY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 80.38 | 1.11 | 1.40% | 79.63 | 80.775 | 78.98 | 670,162 |
| May 06 2024 | 79.27 | 0.72 | 0.92% | 78.91 | 79.72 | 78.845 | 361,939 |
| May 03 2024 | 78.55 | -1.20 | -1.50% | 79.36 | 79.36 | 77.82 | 613,349 |
| May 02 2024 | 79.75 | 0.00 | 0.00% | 80.25 | 80.69 | 79.62 | 459,065 |
| May 01 2024 | 79.75 | 0.84 | 1.06% | 78.99 | 80.88 | 78.64 | 743,280 |
| Apr 30 2024 | 78.91 | -1.39 | -1.73% | 80.50 | 80.71 | 78.86 | 481,198 |
| Apr 29 2024 | 80.30 | 0.04 | 0.05% | 80.26 | 80.85 | 79.665 | 323,262 |
| Apr 26 2024 | 80.26 | 1.22 | 1.54% | 78.64 | 80.71 | 78.40 | 382,413 |
| Apr 25 2024 | 79.04 | -0.16 | -0.20% | 79.12 | 79.275 | 78.25 | 596,788 |
| Apr 24 2024 | 79.20 | -0.67 | -0.84% | 79.73 | 79.73 | 78.415 | 748,776 |
| Apr 23 2024 | 79.87 | -1.32 | -1.63% | 81.56 | 81.56 | 79.82 | 407,844 |
| Apr 22 2024 | 81.19 | 0.30 | 0.37% | 81.01 | 81.975 | 80.57 | 406,352 |
| Apr 19 2024 | 80.89 | 1.04 | 1.30% | 79.85 | 81.22 | 79.64 | 556,182 |
| Apr 18 2024 | 79.85 | -0.02 | -0.03% | 80.07 | 81.70 | 79.80 | 487,341 |
| Apr 17 2024 | 79.87 | -0.40 | -0.50% | 80.71 | 81.86 | 79.72 | 429,632 |
| Apr 16 2024 | 80.27 | 0.04 | 0.05% | 81.06 | 81.79 | 79.97 | 528,479 |
| Apr 15 2024 | 80.23 | 0.38 | 0.48% | 80.58 | 81.32 | 79.88 | 537,309 |
| Apr 12 2024 | 79.85 | -0.64 | -0.80% | 80.14 | 80.15 | 78.945 | 455,356 |
| Apr 11 2024 | 80.49 | -0.81 | -1.00% | 80.70 | 81.1461 | 79.555 | 681,328 |
| Apr 10 2024 | 81.30 | 2.69 | 3.42% | 78.32 | 81.98 | 77.8075 | 759,904 |
| Apr 09 2024 | 78.61 | -0.59 | -0.74% | 79.27 | 79.62 | 78.08 | 463,798 |
| Apr 08 2024 | 79.20 | -0.19 | -0.24% | 78.84 | 79.87 | 78.781 | 392,905 |
| Apr 05 2024 | 79.39 | 0.84 | 1.07% | 79.00 | 80.03 | 78.40 | 619,170 |
| Apr 04 2024 | 78.55 | -1.35 | -1.69% | 80.21 | 80.5129 | 78.32 | 625,427 |
| Apr 03 2024 | 79.90 | -2.89 | -3.48% | 82.33 | 82.575 | 79.40 | 890,122 |
| Apr 02 2024 | 82.785 | 1.13 | 1.38% | 82.37 | 83.315 | 80.97 | 865,218 |
| Apr 01 2024 | 81.66 | 0.03 | 0.04% | 81.43 | 81.78 | 79.87 | 568,385 |
| Mar 28 2024 | 81.63 | 1.91 | 2.40% | 80.00 | 82.58 | 80.00 | 624,725 |
| Mar 27 2024 | 79.72 | 0.24 | 0.30% | 79.58 | 79.89 | 78.81 | 496,625 |
| Mar 26 2024 | 79.48 | 0.10 | 0.13% | 79.45 | 79.90 | 78.85 | 645,309 |
| Mar 25 2024 | 79.38 | -0.25 | -0.31% | 79.52 | 80.06 | 78.87 | 463,527 |
| Mar 22 2024 | 79.63 | -2.57 | -3.13% | 82.84 | 82.84 | 79.40 | 638,404 |
| Mar 21 2024 | 82.20 | 0.84 | 1.03% | 81.44 | 82.99 | 79.61 | 716,856 |
| Mar 20 2024 | 81.36 | -2.17 | -2.60% | 83.53 | 84.49 | 79.77 | 1,116,504 |
| Mar 19 2024 | 83.53 | 0.57 | 0.69% | 83.43 | 83.70 | 82.27 | 750,473 |
| Mar 18 2024 | 82.96 | 1.52 | 1.87% | 81.76 | 83.715 | 81.54 | 542,380 |
| Mar 15 2024 | 81.44 | -0.58 | -0.71% | 81.63 | 82.75 | 81.32 | 987,933 |
| Mar 14 2024 | 82.02 | -0.69 | -0.83% | 82.90 | 83.27 | 81.28 | 374,159 |
| Mar 13 2024 | 82.71 | 0.57 | 0.69% | 82.05 | 83.50 | 81.82 | 424,333 |
| Mar 12 2024 | 82.14 | 0.18 | 0.22% | 81.70 | 82.365 | 81.18 | 338,131 |
| Mar 11 2024 | 81.96 | 0.87 | 1.07% | 81.00 | 82.35 | 80.46 | 342,797 |
| Mar 08 2024 | 81.09 | 0.77 | 0.96% | 80.41 | 81.55 | 80.32 | 285,347 |
| Mar 07 2024 | 80.32 | -0.23 | -0.29% | 81.09 | 81.73 | 80.13 | 427,927 |
| Mar 06 2024 | 80.55 | -0.50 | -0.62% | 81.14 | 81.35 | 80.17 | 574,529 |
| Mar 05 2024 | 81.05 | -1.33 | -1.61% | 82.32 | 83.235 | 80.895 | 454,350 |
| Mar 04 2024 | 82.38 | 1.33 | 1.64% | 80.96 | 82.68 | 80.01 | 431,418 |
| Mar 01 2024 | 81.05 | -1.56 | -1.89% | 82.59 | 82.59 | 80.99 | 482,195 |
| Feb 29 2024 | 82.61 | -0.39 | -0.47% | 83.92 | 83.93 | 80.83 | 883,780 |
| Feb 28 2024 | 83.00 | -0.42 | -0.50% | 82.80 | 83.25 | 82.04 | 610,086 |
| Feb 27 2024 | 83.42 | -0.08 | -0.10% | 83.85 | 84.13 | 82.85 | 447,018 |
| Feb 26 2024 | 83.50 | 1.27 | 1.54% | 82.34 | 84.08 | 81.555 | 616,290 |
| Feb 23 2024 | 82.23 | -0.03 | -0.04% | 82.72 | 83.21 | 81.75 | 503,743 |
| Feb 22 2024 | 82.26 | 2.19 | 2.74% | 80.85 | 83.58 | 80.85 | 532,550 |
| Feb 21 2024 | 80.07 | -1.26 | -1.55% | 80.96 | 81.49 | 79.31 | 426,942 |
| Feb 20 2024 | 81.33 | 0.04 | 0.05% | 80.74 | 81.785 | 80.69 | 517,816 |
| Feb 16 2024 | 81.29 | -0.34 | -0.42% | 82.06 | 83.86 | 81.2391 | 532,808 |
| Feb 15 2024 | 81.63 | 1.30 | 1.62% | 80.72 | 81.805 | 79.69 | 598,769 |
| Feb 14 2024 | 80.33 | 0.80 | 1.01% | 80.06 | 80.81 | 79.33 | 459,490 |
| Feb 13 2024 | 79.53 | -0.90 | -1.12% | 80.50 | 82.00 | 79.29 | 702,172 |
| Feb 12 2024 | 80.43 | 0.82 | 1.03% | 78.85 | 80.65 | 78.80 | 462,847 |
| Feb 09 2024 | 79.61 | 1.54 | 1.97% | 78.07 | 80.22 | 78.07 | 441,779 |
| Feb 08 2024 | 78.07 | 0.68 | 0.88% | 77.54 | 78.84 | 77.45 | 443,467 |
