HealthEquity Inc HQY
NASDAQ · Vereinigte Staaten · Finanzen
$88,86+0,40 (+0,45 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $88,86 | +0,45 % | $88,94 | $89,33 | $87,79 | 163,09K |
| 2026-09-30 | $88,46 | +1,39 % | $87,19 | $89,11 | $86,36 | 900,60K |
| 2026-09-29 | $87,25 | -1,35 % | $88,67 | $88,67 | $86,01 | 1,02M |
| 2026-09-28 | $88,44 | +0,22 % | $88,25 | $89,51 | $87,25 | 1,50M |
| 2026-09-25 | $88,25 | -0,40 % | $88,51 | $89,25 | $87,27 | 1,28M |
| 2026-09-24 | $88,60 | -1,98 % | $90,96 | $91,10 | $88,25 | 901,80K |
| 2026-09-23 | $90,39 | -1,48 % | $91,35 | $92,02 | $90,20 | 900,10K |
| 2026-09-22 | $91,75 | -2,93 % | $95,77 | $95,97 | $91,28 | 1,22M |
| 2026-09-21 | $94,52 | -0,65 % | $95,45 | $95,97 | $94,39 | 655,60K |
| 2026-09-18 | $95,14 | +0,67 % | $94,87 | $95,57 | $93,47 | 1,30M |
| 2026-09-17 | $94,51 | -1,55 % | $96,23 | $96,23 | $93,70 | 657,90K |
| 2026-09-16 | $96,00 | -0,53 % | $96,00 | $97,92 | $95,54 | 688,40K |
| 2026-09-15 | $96,51 | +0,49 % | $96,00 | $96,99 | $95,30 | 1,12M |
| 2026-09-14 | $96,04 | -0,23 % | $97,57 | $98,02 | $95,34 | 1,09M |
| 2026-09-11 | $96,26 | +1,81 % | $95,51 | $96,69 | $94,41 | 652,40K |
| 2026-09-10 | $94,55 | +2,04 % | $92,85 | $94,68 | $92,85 | 685,10K |
| 2026-09-09 | $92,66 | -0,75 % | $92,49 | $94,60 | $91,32 | 693,90K |
| 2026-09-08 | $93,36 | -2,82 % | $95,54 | $95,54 | $93,09 | 873,00K |
| 2026-09-04 | $96,07 | -2,74 % | $97,03 | $97,41 | $95,57 | 432,20K |
| 2026-09-03 | $98,78 | +0,24 % | $98,84 | $99,21 | $97,82 | 443,40K |
| 2026-09-02 | $98,54 | +1,59 % | $97,63 | $99,78 | $96,65 | 784,50K |
| 2026-09-01 | $97,00 | +0,48 % | $96,65 | $98,65 | $96,04 | 870,60K |
| 2026-08-31 | $96,54 | +0,18 % | $95,55 | $96,86 | $93,06 | 842,00K |
| 2026-08-28 | $96,37 | +3,19 % | $93,62 | $97,99 | $92,77 | 2,26M |
| 2026-08-27 | $93,39 | -10,56 % | $97,16 | $98,16 | $88,68 | 3,22M |
| 2026-08-26 | $104,42 | -0,92 % | $104,39 | $106,02 | $103,56 | 771,90K |
| 2026-08-25 | $105,39 | -0,01 % | $105,19 | $105,58 | $103,71 | 616,60K |
| 2026-08-24 | $105,40 | -0,01 % | $105,72 | $106,23 | $104,79 | 512,60K |
| 2026-08-21 | $105,41 | +1,09 % | $104,60 | $105,70 | $103,01 | 608,80K |
| 2026-08-20 | $104,27 | +0,31 % | $104,15 | $106,28 | $103,60 | 789,70K |
| 2026-08-19 | $103,95 | +1,13 % | $103,38 | $104,50 | $103,07 | 678,70K |
| 2026-08-18 | $102,79 | +0,45 % | $102,18 | $104,02 | $101,73 | 643,10K |
| 2026-08-17 | $102,33 | -2,29 % | $103,53 | $103,61 | $101,58 | 755,00K |
| 2026-08-14 | $104,73 | -0,81 % | $106,00 | $106,27 | $104,32 | 606,10K |
| 2026-08-13 | $105,59 | +0,09 % | $105,69 | $107,45 | $104,39 | 893,80K |
| 2026-08-12 | $105,50 | -0,07 % | $103,87 | $106,67 | $102,61 | 538,80K |
| 2026-08-11 | $105,57 | -1,14 % | $106,80 | $107,24 | $105,11 | 553,30K |
| 2026-08-10 | $106,79 | +2,06 % | $103,78 | $107,62 | $103,73 | 623,90K |
| 2026-08-07 | $104,63 | +1,15 % | $103,93 | $105,40 | $103,18 | 537,50K |
| 2026-08-06 | $103,44 | -0,93 % | $104,47 | $105,02 | $103,38 | 540,60K |
| 2026-08-05 | $104,41 | -0,53 % | $106,42 | $106,42 | $102,84 | 559,10K |
| 2026-08-04 | $104,97 | +0,58 % | $103,26 | $105,49 | $103,03 | 757,20K |
| 2026-08-03 | $104,36 | +3,73 % | $101,50 | $104,84 | $100,22 | 897,90K |
| 2026-07-31 | $100,61 | -0,38 % | $100,99 | $102,07 | $100,21 | 526,80K |
| 2026-07-30 | $100,99 | -3,02 % | $101,80 | $103,00 | $99,54 | 636,40K |
| 2026-07-29 | $104,13 | +2,85 % | $101,68 | $105,10 | $100,34 | 885,80K |
| 2026-07-28 | $101,24 | +2,21 % | $100,00 | $101,97 | $99,85 | 747,50K |
| 2026-07-27 | $99,05 | +4,67 % | $95,55 | $99,86 | $95,39 | 702,90K |
| 2026-07-24 | $94,64 | +0,32 % | $95,46 | $95,54 | $94,32 | 973,80K |
| 2026-07-23 | $94,33 | -1,69 % | $95,80 | $96,00 | $93,70 | 713,80K |
| 2026-07-22 | $95,95 | -1,86 % | $97,92 | $97,93 | $95,37 | 587,20K |
| 2026-07-21 | $97,77 | -1,12 % | $97,80 | $99,28 | $96,60 | 565,60K |
| 2026-07-20 | $98,88 | +1,24 % | $97,96 | $99,43 | $96,65 | 485,40K |
| 2026-07-17 | $97,67 | -1,03 % | $97,45 | $100,00 | $96,23 | 778,40K |
| 2026-07-16 | $98,69 | +3,81 % | $96,00 | $99,02 | $95,11 | 979,60K |
| 2026-07-15 | $95,07 | +0,60 % | $93,45 | $95,88 | $93,08 | 808,80K |
| 2026-07-14 | $94,50 | -1,21 % | $93,64 | $95,64 | $93,41 | 1,05M |
| 2026-07-13 | $95,66 | +1,33 % | $94,50 | $96,40 | $94,33 | 939,40K |
| 2026-07-10 | $94,40 | -0,43 % | $95,00 | $95,15 | $93,23 | 623,60K |
| 2026-07-09 | $94,81 | +0,08 % | $92,28 | $94,90 | $91,94 | 794,40K |
| 2026-07-08 | $94,73 | -2,32 % | $96,98 | $96,98 | $94,37 | 711,70K |
| 2026-07-07 | $96,98 | +0,42 % | $97,77 | $98,34 | $95,37 | 664,60K |
| 2026-07-06 | $96,57 | +1,32 % | $95,31 | $97,37 | $94,14 | 714,50K |
| 2026-07-02 | $95,31 | +3,27 % | $92,66 | $95,53 | $91,88 | 986,20K |
| 2026-07-01 | $92,29 | +2,18 % | $91,32 | $95,00 | $90,30 | 1,20M |
| 2026-06-30 | $90,32 | +2,86 % | $89,00 | $90,52 | $87,66 | 930,90K |
| 2026-06-29 | $87,81 | -0,73 % | $88,21 | $89,34 | $86,09 | 964,70K |
| 2026-06-26 | $88,46 | +6,03 % | $83,92 | $88,79 | $83,73 | 2,70M |
| 2026-06-25 | $83,43 | -1,85 % | $85,00 | $85,63 | $83,10 | 715,10K |
| 2026-06-24 | $85,00 | +0,09 % | $84,92 | $86,71 | $84,91 | 893,40K |
| 2026-06-23 | $84,92 | +0,37 % | $85,06 | $86,35 | $84,51 | 983,90K |
| 2026-06-22 | $84,61 | -0,70 % | $84,40 | $85,48 | $84,11 | 850,20K |
| 2026-06-18 | $85,21 | -1,30 % | $86,74 | $86,74 | $84,40 | 1,20M |
| 2026-06-17 | $86,33 | +0,78 % | $85,19 | $87,03 | $84,75 | 1,07M |
| 2026-06-16 | $85,66 | -1,51 % | $87,33 | $88,11 | $84,38 | 1,63M |
| 2026-06-15 | $86,97 | -1,55 % | $88,77 | $88,77 | $85,75 | 1,24M |
| 2026-06-12 | $88,34 | -0,70 % | $89,38 | $89,85 | $87,08 | 717,30K |
| 2026-06-11 | $88,96 | -0,85 % | $89,89 | $90,20 | $87,50 | 576,70K |
| 2026-06-10 | $89,72 | +0,55 % | $89,40 | $90,26 | $87,87 | 663,80K |
| 2026-06-09 | $89,23 | +1,58 % | $87,98 | $90,61 | $87,82 | 803,70K |
| 2026-06-08 | $87,84 | -0,94 % | $88,67 | $88,92 | $87,02 | 970,60K |
| 2026-06-05 | $88,67 | +3,07 % | $87,32 | $89,15 | $86,04 | 778,60K |
| 2026-06-04 | $86,03 | +0,96 % | $86,74 | $88,99 | $85,75 | 784,20K |
| 2026-06-03 | $85,21 | -3,54 % | $87,92 | $88,30 | $84,20 | 940,70K |
| 2026-06-02 | $88,34 | -2,54 % | $89,40 | $90,18 | $86,90 | 1,07M |
| 2026-06-01 | $90,64 | +3,01 % | $89,53 | $92,35 | $87,40 | 1,40M |
| 2026-05-29 | $87,99 | -2,79 % | $91,52 | $95,00 | $86,05 | 2,83M |
| 2026-05-28 | $90,52 | +4,57 % | $86,63 | $91,32 | $86,00 | 1,24M |
| 2026-05-27 | $86,56 | -0,79 % | $87,20 | $89,25 | $86,01 | 937,20K |
| 2026-05-26 | $87,25 | -0,98 % | $86,96 | $88,39 | $86,66 | 777,40K |