Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HQY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 77.54 | -1.26 | -1.60% | 78.70 | 80.15 | 77.46 | 662,180 |
| Sep 17 2024 | 78.80 | 0.55 | 0.70% | 79.07 | 80.10 | 78.38 | 439,476 |
| Sep 16 2024 | 78.25 | 0.02 | 0.03% | 78.63 | 79.25 | 77.845 | 372,052 |
| Sep 13 2024 | 78.23 | 1.65 | 2.15% | 76.985 | 78.66 | 76.985 | 386,413 |
| Sep 12 2024 | 76.58 | 1.43 | 1.90% | 75.55 | 77.41 | 75.20 | 503,930 |
| Sep 11 2024 | 75.15 | 0.46 | 0.62% | 74.65 | 76.01 | 74.12 | 581,570 |
| Sep 10 2024 | 74.69 | -1.62 | -2.12% | 76.68 | 76.68 | 74.45 | 596,212 |
| Sep 09 2024 | 76.31 | 0.07 | 0.09% | 76.65 | 77.895 | 76.04 | 765,580 |
| Sep 06 2024 | 76.24 | -3.25 | -4.09% | 79.82 | 79.82 | 76.09 | 914,449 |
| Sep 05 2024 | 79.49 | -3.17 | -3.83% | 82.34 | 82.64 | 79.08 | 818,708 |
| Sep 04 2024 | 82.66 | 4.03 | 5.13% | 78.11 | 83.50 | 73.8418 | 1,324,402 |
| Sep 03 2024 | 78.63 | -0.93 | -1.17% | 80.4559 | 80.89 | 78.3801 | 1,305,126 |
| Aug 30 2024 | 79.56 | 2.47 | 3.20% | 77.21 | 79.65 | 77.21 | 736,794 |
| Aug 29 2024 | 77.09 | 1.55 | 2.05% | 76.00 | 78.10 | 75.35 | 459,405 |
| Aug 28 2024 | 75.54 | -0.78 | -1.02% | 76.05 | 76.15 | 74.99 | 315,081 |
| Aug 27 2024 | 76.32 | 0.36 | 0.47% | 76.10 | 76.665 | 75.24 | 301,287 |
| Aug 26 2024 | 75.96 | -0.66 | -0.86% | 76.94 | 77.16 | 75.89 | 341,132 |
| Aug 23 2024 | 76.62 | 1.47 | 1.96% | 75.64 | 77.07 | 75.14 | 378,569 |
| Aug 22 2024 | 75.15 | 0.21 | 0.28% | 75.17 | 75.625 | 74.11 | 405,434 |
| Aug 21 2024 | 74.94 | 1.00 | 1.35% | 74.17 | 75.19 | 73.63 | 333,044 |
| Aug 20 2024 | 73.94 | -1.78 | -2.35% | 75.13 | 75.615 | 73.76 | 479,292 |
| Aug 19 2024 | 75.72 | 0.84 | 1.12% | 74.75 | 75.79 | 74.14 | 544,286 |
| Aug 16 2024 | 74.88 | 1.29 | 1.75% | 73.30 | 75.17 | 72.785 | 513,023 |
| Aug 15 2024 | 73.59 | 2.43 | 3.41% | 72.33 | 74.31 | 71.33 | 705,553 |
| Aug 14 2024 | 71.16 | 0.09 | 0.13% | 71.46 | 71.50 | 69.945 | 341,648 |
| Aug 13 2024 | 71.07 | 1.45 | 2.08% | 69.98 | 71.355 | 69.635 | 358,606 |
| Aug 12 2024 | 69.62 | -1.55 | -2.18% | 71.32 | 71.89 | 69.52 | 360,689 |
| Aug 09 2024 | 71.17 | -0.75 | -1.04% | 71.51 | 72.66 | 71.095 | 452,493 |
| Aug 08 2024 | 71.92 | 2.23 | 3.20% | 70.41 | 72.51 | 67.3153 | 521,764 |
| Aug 07 2024 | 69.69 | 0.57 | 0.82% | 69.52 | 70.535 | 68.57 | 699,794 |
| Aug 06 2024 | 69.12 | 1.14 | 1.68% | 68.04 | 70.03 | 67.00 | 931,419 |
| Aug 05 2024 | 67.98 | -3.43 | -4.80% | 67.67 | 70.15 | 65.01 | 1,491,050 |
| Aug 02 2024 | 71.41 | -6.46 | -8.30% | 74.995 | 75.05 | 70.35 | 1,331,417 |
| Aug 01 2024 | 77.87 | -0.61 | -0.78% | 78.46 | 79.07 | 76.19 | 931,786 |
| Jul 31 2024 | 78.48 | 0.06 | 0.08% | 78.36 | 80.30 | 77.7844 | 528,828 |
| Jul 30 2024 | 78.42 | -1.19 | -1.49% | 80.18 | 81.03 | 77.66 | 516,956 |
| Jul 29 2024 | 79.61 | -1.37 | -1.69% | 80.98 | 80.98 | 78.64 | 592,406 |
| Jul 26 2024 | 80.98 | 1.22 | 1.53% | 80.03 | 82.3882 | 80.01 | 532,086 |
| Jul 25 2024 | 79.76 | 1.60 | 2.05% | 78.88 | 80.54 | 78.88 | 729,770 |
| Jul 24 2024 | 78.16 | -0.63 | -0.80% | 77.896 | 79.47 | 76.39 | 697,353 |
| Jul 23 2024 | 78.79 | 3.10 | 4.10% | 75.37 | 78.86 | 74.55 | 800,430 |
| Jul 22 2024 | 75.69 | 2.31 | 3.15% | 73.45 | 75.88 | 73.33 | 701,411 |
| Jul 19 2024 | 73.38 | -4.42 | -5.68% | 78.505 | 78.79 | 73.055 | 1,056,972 |
| Jul 18 2024 | 77.80 | -0.85 | -1.08% | 78.55 | 79.61 | 77.56 | 478,548 |
| Jul 17 2024 | 78.65 | -2.79 | -3.43% | 81.81 | 82.19 | 78.38 | 886,190 |
| Jul 16 2024 | 81.44 | 4.38 | 5.68% | 77.99 | 82.06 | 77.98 | 1,183,663 |
| Jul 15 2024 | 77.06 | 0.57 | 0.75% | 77.04 | 78.43 | 76.31 | 734,509 |
| Jul 12 2024 | 76.49 | 0.76 | 1.00% | 76.00 | 76.83 | 75.46 | 686,173 |
| Jul 11 2024 | 75.73 | -3.31 | -4.19% | 78.64 | 79.20 | 74.90 | 1,346,542 |
| Jul 10 2024 | 79.04 | -2.62 | -3.21% | 81.66 | 81.66 | 78.71 | 519,143 |
| Jul 09 2024 | 81.66 | 0.09 | 0.11% | 81.34 | 82.86 | 80.89 | 298,671 |
| Jul 08 2024 | 81.57 | -1.00 | -1.21% | 82.14 | 82.76 | 81.46 | 480,294 |
| Jul 05 2024 | 82.57 | -0.99 | -1.18% | 83.07 | 83.48 | 81.17 | 471,188 |
| Jul 03 2024 | 83.56 | -2.20 | -2.57% | 85.21 | 85.76 | 82.84 | 349,958 |
| Jul 02 2024 | 85.76 | -0.86 | -0.99% | 86.79 | 87.44 | 84.84 | 455,340 |
| Jul 01 2024 | 86.62 | 0.42 | 0.49% | 86.50 | 88.26 | 86.03 | 658,497 |
| Jun 28 2024 | 86.20 | 1.90 | 2.25% | 84.19 | 86.40 | 83.395 | 1,384,241 |
| Jun 27 2024 | 84.30 | 1.49 | 1.80% | 83.44 | 84.37 | 82.07 | 468,487 |
| Jun 26 2024 | 82.81 | 0.07 | 0.08% | 82.71 | 82.92 | 81.705 | 358,796 |
| Jun 25 2024 | 82.74 | 0.02 | 0.02% | 82.81 | 83.87 | 82.4401 | 293,465 |
| Jun 24 2024 | 82.72 | -0.92 | -1.10% | 83.89 | 84.37 | 82.28 | 340,001 |
| Jun 21 2024 | 83.64 | 1.38 | 1.68% | 82.38 | 83.90 | 82.26 | 1,184,953 |
