Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	86.10	87.36	85.22	85.25	408,198	-0.96(-1.11%)
Oct 30, 2024	86.87	88.70	85.88	86.21	436,268	-0.90(-1.03%)
Oct 29, 2024	87.34	88.24	86.44	87.11	483,474	-0.71(-0.81%)
Oct 28, 2024	88.76	88.76	87.31	87.82	422,198	-0.25(-0.28%)
Oct 25, 2024	88.02	88.93	87.53	88.07	380,842	+0.50(+0.57%)
Oct 24, 2024	87.97	88.29	86.98	87.57	335,879	-0.04(-0.05%)
Oct 23, 2024	87.02	88.45	86.95	87.61	374,851	+0.00(+0.00%)
Oct 22, 2024	87.49	87.95	86.73	87.61	335,379	-0.13(-0.15%)
Oct 21, 2024	88.42	89.23	87.24	87.74	381,727	+0.06(+0.07%)
Oct 18, 2024	88.19	89.08	86.79	87.68	457,498	-0.32(-0.36%)
Oct 17, 2024	86.06	88.59	85.26	88.00	587,193	+2.13(+2.48%)
Oct 16, 2024	84.01	85.93	84.01	85.87	362,716	+2.04(+2.43%)
Oct 15, 2024	84.65	84.65	83.19	83.83	552,748	-1.14(-1.34%)
Oct 14, 2024	85.00	85.59	84.40	84.97	355,375	-0.45(-0.53%)
Oct 11, 2024	84.88	86.47	84.65	85.42	525,479	+0.67(+0.79%)
Oct 10, 2024	83.15	84.91	83.15	84.75	798,997	+0.87(+1.04%)
Oct 09, 2024	82.51	84.49	81.62	83.88	521,692	+1.50(+1.82%)
Oct 08, 2024	82.76	82.94	81.53	82.38	361,759	-0.12(-0.15%)
Oct 07, 2024	83.07	83.63	82.06	82.50	461,820	-0.59(-0.71%)
Oct 04, 2024	79.43	83.22	79.37	83.09	657,356	+4.91(+6.28%)
Oct 03, 2024	78.70	79.11	76.85	78.18	567,761	-0.92(-1.16%)
Oct 02, 2024	80.85	81.24	78.71	79.10	650,391	-1.17(-1.46%)
Oct 01, 2024	81.86	82.18	79.94	80.27	701,259	-1.58(-1.93%)
Sep 30, 2024	80.18	82.21	79.69	81.85	565,225	+1.92(+2.40%)
Sep 27, 2024	78.98	80.15	78.70	79.93	433,719	+1.29(+1.64%)
Sep 26, 2024	78.35	78.93	77.82	78.64	392,838	+1.08(+1.39%)
Sep 25, 2024	78.87	79.08	77.04	77.56	516,316	-1.24(-1.57%)
Sep 24, 2024	79.32	79.57	77.81	78.80	427,734	-0.40(-0.51%)
Sep 23, 2024	79.94	80.23	78.84	79.20	440,688	-0.33(-0.41%)
Sep 20, 2024	78.75	80.58	78.12	79.53	1,224,727	+0.94(+1.20%)
Sep 19, 2024	79.77	79.85	77.97	78.59	597,149	+1.05(+1.35%)
Sep 18, 2024	78.70	80.15	77.46	77.54	662,426	-1.26(-1.60%)
Sep 17, 2024	78.84	80.10	78.38	78.80	444,411	+0.55(+0.70%)
Sep 16, 2024	78.63	79.25	77.84	78.25	372,712	+0.02(+0.03%)
Sep 13, 2024	77.04	78.66	76.79	78.23	394,542	+1.65(+2.15%)
Sep 12, 2024	75.48	77.41	75.20	76.58	507,217	+1.43(+1.90%)
Sep 11, 2024	74.65	76.01	74.12	75.15	581,570	+0.46(+0.62%)
Sep 10, 2024	76.68	76.79	74.45	74.69	597,627	-1.62(-2.12%)
Sep 09, 2024	76.65	77.89	76.04	76.31	765,582	+0.07(+0.09%)
Sep 06, 2024	79.46	79.82	76.09	76.24	924,244	-3.25(-4.09%)
Sep 05, 2024	82.37	82.95	79.08	79.49	835,884	-3.17(-3.83%)
Sep 04, 2024	78.11	83.50	73.84	82.66	1,324,407	+4.03(+5.13%)
Sep 03, 2024	79.36	80.89	78.38	78.63	1,326,617	-0.93(-1.17%)
Aug 30, 2024	77.21	79.65	77.21	79.56	736,798	+2.47(+3.20%)
Aug 29, 2024	76.00	78.10	75.35	77.09	459,405	+1.55(+2.05%)
Aug 28, 2024	76.05	76.35	74.99	75.54	315,081	-0.78(-1.02%)
Aug 27, 2024	76.10	76.67	75.24	76.32	301,287	+0.36(+0.47%)
Aug 26, 2024	76.94	77.16	75.89	75.96	341,132	-0.66(-0.86%)
Aug 23, 2024	75.64	77.07	75.14	76.62	378,723	+1.47(+1.96%)
Aug 22, 2024	75.17	75.62	74.11	75.15	405,434	+0.21(+0.28%)
Aug 21, 2024	74.17	75.19	73.63	74.94	333,044	+1.00(+1.35%)
Aug 20, 2024	75.13	75.61	73.76	73.94	479,292	-1.78(-2.35%)
Aug 19, 2024	74.75	75.79	74.14	75.72	544,287	+0.84(+1.12%)
Aug 16, 2024	73.20	75.17	72.78	74.88	523,468	+1.29(+1.75%)
Aug 15, 2024	72.33	74.31	71.33	73.59	705,608	+2.43(+3.41%)
Aug 14, 2024	71.46	71.50	69.94	71.16	341,653	+0.09(+0.13%)
Aug 13, 2024	69.72	71.36	69.64	71.07	363,279	+1.45(+2.08%)
Aug 12, 2024	71.32	71.48	69.52	69.62	360,689	-1.55(-2.18%)
Aug 09, 2024	71.51	72.66	71.09	71.17	452,493	-0.75(-1.04%)
Aug 08, 2024	70.41	72.51	67.32	71.92	521,764	+2.23(+3.20%)
Aug 07, 2024	69.52	70.53	68.57	69.69	699,794	+0.57(+0.82%)
Aug 06, 2024	68.04	70.03	67.00	69.12	931,419	+1.14(+1.68%)
Aug 05, 2024	67.50	70.15	65.01	67.98	1,513,627	-3.43(-4.80%)
Aug 02, 2024	75.25	75.25	70.35	71.41	1,346,246	-6.46(-8.30%)
Aug 01, 2024	78.46	79.07	76.19	77.87	931,786	-0.61(-0.78%)
Jul 31, 2024	78.36	80.30	77.78	78.48	528,828	+0.06(+0.08%)
Jul 30, 2024	80.18	81.03	77.66	78.42	516,956	-1.19(-1.49%)
Jul 29, 2024	80.98	80.98	78.64	79.61	592,406	-1.37(-1.69%)
Jul 26, 2024	80.03	82.39	80.01	80.98	532,086	+1.22(+1.53%)
Jul 25, 2024	78.88	80.54	78.56	79.76	734,224	+1.60(+2.05%)
Jul 24, 2024	78.94	79.47	76.39	78.16	707,322	-0.63(-0.80%)
Jul 23, 2024	75.37	78.86	74.55	78.79	800,430	+3.35(+4.44%)
Jul 22, 2024	73.45	75.88	73.33	75.44	985,522	+2.06(+2.81%)
Jul 19, 2024	78.46	78.51	73.06	73.38	1,075,724	-4.42(-5.68%)
Jul 18, 2024	78.55	79.61	77.56	77.80	478,548	-0.85(-1.08%)
Jul 17, 2024	81.49	82.19	78.38	78.65	899,265	-2.79(-3.43%)
Jul 16, 2024	77.98	82.06	77.98	81.44	1,183,663	+4.38(+5.68%)
Jul 15, 2024	77.04	78.43	76.31	77.06	734,509	+0.57(+0.75%)
Jul 12, 2024	76.00	76.83	75.46	76.49	686,173	+0.76(+1.00%)
Jul 11, 2024	78.64	79.20	74.90	75.73	1,354,850	-3.31(-4.19%)
Jul 10, 2024	81.66	81.66	78.71	79.04	519,143	-2.62(-3.21%)
Jul 09, 2024	81.34	82.86	80.89	81.66	330,976	+0.09(+0.11%)
Jul 08, 2024	82.14	82.76	81.46	81.57	480,294	-1.00(-1.21%)
Jul 05, 2024	83.07	83.48	81.17	82.57	471,188	-0.99(-1.18%)
Jul 03, 2024	85.21	85.76	82.84	83.56	349,958	-2.20(-2.57%)
Jul 02, 2024	86.79	87.44	84.84	85.76	455,340	-0.86(-0.99%)
Jul 01, 2024	86.50	88.26	86.03	86.62	658,987	+0.42(+0.49%)
Jun 28, 2024	84.19	86.40	83.39	86.20	1,385,173	+1.90(+2.25%)
Jun 27, 2024	83.44	84.37	82.07	84.30	468,487	+1.49(+1.80%)
Jun 26, 2024	82.71	82.92	81.70	82.81	358,796	+0.07(+0.08%)
Jun 25, 2024	82.81	83.87	82.44	82.74	293,465	+0.02(+0.02%)
Jun 24, 2024	83.89	84.37	82.28	82.72	340,001	-0.92(-1.10%)
Jun 21, 2024	82.38	83.90	82.26	83.64	1,184,953	+1.38(+1.68%)
Jun 20, 2024	85.42	85.69	82.06	82.26	494,105	-2.48(-2.93%)
Jun 18, 2024	84.71	85.09	83.75	84.74	431,963	+0.37(+0.44%)
Jun 17, 2024	82.56	84.39	82.56	84.37	369,602	+1.89(+2.29%)
Jun 14, 2024	82.38	82.94	81.52	82.48	380,418	-0.73(-0.88%)
Jun 13, 2024	82.79	83.39	80.83	83.21	589,303	+0.14(+0.17%)
Jun 12, 2024	87.72	87.72	82.20	83.07	1,152,250	-3.84(-4.42%)
Jun 11, 2024	86.64	87.18	85.67	86.91	617,059	-0.03(-0.03%)
Jun 10, 2024	84.92	87.61	84.52	86.94	649,684	+1.69(+1.98%)
Jun 07, 2024	84.11	85.56	84.06	85.25	543,429	+1.56(+1.86%)
Jun 06, 2024	85.29	85.79	83.39	83.69	635,512	-1.15(-1.36%)
Jun 05, 2024	83.61	85.27	81.96	84.84	928,570	+1.44(+1.73%)
Jun 04, 2024	84.78	85.71	81.50	83.40	1,403,199	+2.18(+2.68%)
Jun 03, 2024	81.74	82.80	80.35	81.22	1,076,957	-0.46(-0.56%)
May 31, 2024	79.44	81.78	79.15	81.68	1,253,039	+2.56(+3.24%)
May 30, 2024	78.37	79.58	77.53	79.12	618,387	+0.73(+0.93%)
May 29, 2024	78.52	79.17	75.27	78.39	826,328	-0.80(-1.01%)
May 28, 2024	79.15	79.25	78.03	79.19	566,969	-0.08(-0.10%)
May 24, 2024	79.93	80.27	79.08	79.27	317,975	-0.57(-0.71%)
May 23, 2024	79.46	80.69	79.29	79.84	504,449	+0.38(+0.48%)
May 22, 2024	79.05	79.85	78.83	79.46	439,866	+0.15(+0.19%)
May 21, 2024	79.48	80.16	78.82	79.31	307,945	-0.09(-0.11%)
May 20, 2024	79.09	79.48	78.60	79.40	315,288	+0.19(+0.24%)
May 17, 2024	78.76	79.28	78.05	79.21	391,617	+0.81(+1.03%)
May 16, 2024	76.35	78.75	76.35	78.40	557,318	+2.55(+3.36%)
May 15, 2024	76.56	77.20	74.75	75.85	738,312	-0.97(-1.26%)
May 14, 2024	77.37	77.88	76.28	76.82	564,407	-0.54(-0.70%)
May 13, 2024	77.46	78.30	77.22	77.36	361,855	+0.03(+0.04%)
May 10, 2024	77.31	78.22	75.67	77.33	732,376	-0.12(-0.15%)
May 09, 2024	77.83	78.56	77.02	77.45	794,378	-0.56(-0.72%)
May 08, 2024	80.10	80.91	77.06	78.01	704,648	-2.37(-2.95%)
May 07, 2024	79.63	80.78	78.98	80.38	670,266	+1.11(+1.40%)
May 06, 2024	78.91	79.72	78.84	79.27	361,940	+0.72(+0.92%)
May 03, 2024	79.36	79.36	77.82	78.55	613,349	-1.20(-1.50%)
May 02, 2024	80.25	80.66	79.62	79.75	459,065	+0.02(+0.03%)
May 01, 2024	78.99	80.88	78.64	79.73	743,281	+0.82(+1.04%)
Apr 30, 2024	80.50	80.50	78.86	78.91	481,198	-1.39(-1.73%)
Apr 29, 2024	80.26	80.77	79.67	80.30	323,262	+0.04(+0.05%)
Apr 26, 2024	78.64	80.71	78.40	80.26	382,417	+1.22(+1.54%)
Apr 25, 2024	79.12	79.28	78.25	79.04	596,788	-0.16(-0.20%)
Apr 24, 2024	79.73	79.73	78.42	79.20	748,776	-0.67(-0.84%)
Apr 23, 2024	81.56	81.56	79.82	79.87	407,844	-1.32(-1.63%)
Apr 22, 2024	81.01	81.97	80.57	81.19	406,352	+0.30(+0.37%)
Apr 19, 2024	79.85	81.22	79.64	80.89	556,191	+1.04(+1.30%)
Apr 18, 2024	80.07	81.70	79.80	79.85	487,342	-0.02(-0.03%)
Apr 17, 2024	80.71	81.86	79.72	79.87	429,633	-0.40(-0.50%)
Apr 16, 2024	81.06	81.79	79.97	80.27	528,479	+0.04(+0.05%)
Apr 15, 2024	80.58	81.32	79.88	80.23	537,314	+0.38(+0.48%)
Apr 12, 2024	80.14	80.15	78.94	79.85	455,357	-0.64(-0.80%)
Apr 11, 2024	80.70	81.15	79.56	80.49	681,328	-0.81(-1.00%)
Apr 10, 2024	78.32	81.98	77.81	81.30	759,905	+2.69(+3.42%)
Apr 09, 2024	79.27	79.62	78.08	78.61	463,798	-0.59(-0.74%)
Apr 08, 2024	78.84	79.87	78.78	79.20	393,239	-0.19(-0.24%)
Apr 05, 2024	79.00	80.03	78.40	79.39	619,170	+0.84(+1.07%)
Apr 04, 2024	80.21	80.51	78.32	78.55	625,427	-1.35(-1.69%)
Apr 03, 2024	82.33	82.58	79.40	79.90	890,125	-2.88(-3.48%)
Apr 02, 2024	82.37	83.31	80.97	82.78	865,228	+1.16(+1.41%)
Apr 01, 2024	81.43	81.78	79.87	81.63	568,385	+0.00(+0.00%)
Mar 28, 2024	80.74	81.89	81.88	81.63	624,725	+1.91(+2.40%)
Mar 27, 2024	79.58	79.89	78.81	79.72	496,630	+0.24(+0.30%)
Mar 26, 2024	79.45	79.90	78.85	79.48	645,309	+0.10(+0.13%)
Mar 25, 2024	79.52	80.06	78.87	79.38	463,527	-0.25(-0.31%)
Mar 22, 2024	82.84	82.84	79.40	79.63	638,627	-2.57(-3.13%)
Mar 21, 2024	81.53	82.99	79.61	82.20	716,856	+0.84(+1.03%)
Mar 20, 2024	82.76	84.49	79.77	81.36	1,116,504	-2.17(-2.60%)
Mar 19, 2024	83.43	83.70	82.27	83.53	751,204	+0.57(+0.69%)
Mar 18, 2024	81.76	83.72	81.60	82.96	542,381	+1.52(+1.87%)
Mar 15, 2024	81.63	82.75	81.32	81.44	988,138	-0.58(-0.71%)
Mar 14, 2024	82.90	83.27	81.28	82.02	374,162	-0.69(-0.83%)
Mar 13, 2024	82.05	83.50	81.82	82.71	424,333	+0.57(+0.69%)
Mar 12, 2024	81.70	82.36	81.18	82.14	338,331	+0.18(+0.22%)
Mar 11, 2024	81.00	82.35	80.46	81.96	342,797	+0.87(+1.07%)
Mar 08, 2024	80.41	81.55	80.41	81.09	285,597	+0.77(+0.96%)
Mar 07, 2024	81.09	81.73	80.13	80.32	427,927	-0.23(-0.29%)
Mar 06, 2024	81.14	81.35	80.17	80.55	574,529	-0.50(-0.62%)
Mar 05, 2024	82.32	83.23	80.89	81.05	454,350	-1.33(-1.61%)
Mar 04, 2024	80.96	82.68	80.01	82.38	431,418	+1.33(+1.64%)
Mar 01, 2024	82.59	82.59	80.99	81.05	482,195	-1.56(-1.89%)
Feb 29, 2024	83.92	83.93	80.83	82.61	883,780	-0.39(-0.47%)
Feb 28, 2024	82.80	83.25	82.04	83.00	610,086	-0.42(-0.50%)
Feb 27, 2024	83.85	84.13	82.85	83.42	447,018	-0.08(-0.10%)
Feb 26, 2024	82.34	84.08	81.56	83.50	616,290	+1.27(+1.54%)
Feb 23, 2024	82.72	83.21	81.75	82.23	503,743	-0.03(-0.04%)
Feb 22, 2024	80.85	83.58	80.85	82.26	532,550	+2.19(+2.74%)
Feb 21, 2024	80.96	81.49	79.31	80.07	426,942	-1.26(-1.55%)
Feb 20, 2024	80.74	81.78	80.69	81.33	517,816	+0.04(+0.05%)
Feb 16, 2024	82.06	83.86	81.24	81.29	532,808	-0.34(-0.42%)
Feb 15, 2024	80.72	81.81	79.69	81.63	598,769	+1.30(+1.62%)
Feb 14, 2024	80.06	80.81	79.33	80.33	459,490	+0.80(+1.01%)
Feb 13, 2024	80.50	82.00	79.29	79.53	702,172	-0.90(-1.12%)
Feb 12, 2024	78.85	80.65	78.85	80.43	462,848	+0.82(+1.03%)
Feb 09, 2024	78.07	80.22	78.07	79.61	441,779	+1.54(+1.97%)
Feb 08, 2024	77.54	78.84	77.45	78.07	443,467	+0.68(+0.88%)
Feb 07, 2024	76.97	78.22	76.97	77.39	409,673	+0.49(+0.64%)
Feb 06, 2024	77.06	77.78	76.69	76.90	259,920	-0.04(-0.05%)
Feb 05, 2024	77.05	77.99	76.40	76.94	402,514	-0.39(-0.50%)
Feb 02, 2024	76.02	78.20	76.02	77.33	697,771	+1.71(+2.26%)
Feb 01, 2024	75.17	76.25	74.85	75.62	475,883	+0.04(+0.05%)
Jan 31, 2024	77.42	77.42	75.09	75.58	596,980	-1.63(-2.11%)
Jan 30, 2024	77.38	77.87	76.93	77.21	615,520	-0.17(-0.22%)
Jan 29, 2024	76.31	77.57	75.86	77.38	396,152	+0.51(+0.66%)
Jan 26, 2024	77.70	78.32	76.73	76.87	657,842	-0.45(-0.58%)
Jan 25, 2024	76.87	78.26	72.04	77.32	926,382	+0.79(+1.03%)
Jan 24, 2024	75.16	76.62	74.79	76.53	968,938	+1.91(+2.56%)
Jan 23, 2024	75.52	75.52	74.48	74.62	719,649	-0.32(-0.43%)
Jan 22, 2024	73.04	75.01	70.00	74.94	667,021	+1.78(+2.43%)
Jan 19, 2024	74.55	75.42	72.92	73.16	807,759	-1.23(-1.65%)
Jan 18, 2024	72.50	74.49	71.45	74.39	730,518	+1.59(+2.18%)
Jan 17, 2024	73.15	74.22	72.78	72.80	599,551	-0.45(-0.61%)
Jan 16, 2024	72.51	73.61	72.00	73.25	895,757	+0.86(+1.19%)
Jan 12, 2024	73.20	73.24	71.78	72.39	658,389	-0.22(-0.30%)
Jan 11, 2024	72.19	73.68	71.47	72.61	930,997	+1.01(+1.41%)
Jan 10, 2024	69.68	71.67	69.36	71.60	569,592	+1.86(+2.67%)
Jan 09, 2024	71.73	72.03	69.68	69.74	816,763	-2.19(-3.04%)
Jan 08, 2024	67.92	71.95	67.92	71.93	867,110	+3.98(+5.86%)
Jan 05, 2024	68.18	69.03	67.06	67.95	799,524	-0.63(-0.92%)
Jan 04, 2024	68.59	69.62	68.14	68.58	793,000	+0.88(+1.30%)
Jan 03, 2024	66.94	68.94	66.81	67.70	891,910	+1.53(+2.31%)
Jan 02, 2024	66.65	67.33	66.00	66.17	604,033	-0.13(-0.20%)
Dec 29, 2023	66.60	67.13	65.84	66.30	542,389	-0.03(-0.05%)
Dec 28, 2023	66.29	67.64	65.98	66.33	687,825	+0.31(+0.47%)
Dec 27, 2023	65.89	66.36	65.41	66.02	429,430	-0.08(-0.12%)
Dec 26, 2023	65.90	66.34	65.38	66.10	362,090	+0.29(+0.44%)
Dec 22, 2023	65.15	66.50	64.61	65.81	548,012	+0.48(+0.73%)
Dec 21, 2023	64.43	65.57	63.87	65.33	589,267	+0.79(+1.22%)
Dec 20, 2023	63.89	66.13	63.48	64.54	816,693	+0.31(+0.48%)
Dec 19, 2023	64.00	65.27	63.18	64.23	884,921	+0.29(+0.45%)
Dec 18, 2023	62.74	64.25	62.50	63.94	910,164	+1.50(+2.40%)
Dec 15, 2023	64.40	64.40	62.10	62.44	1,997,653	-1.60(-2.50%)
Dec 14, 2023	67.59	67.78	62.27	64.04	2,619,517	-3.67(-5.42%)
Dec 13, 2023	69.95	71.36	66.28	67.71	1,395,664	-2.18(-3.12%)
Dec 12, 2023	70.89	71.30	68.71	69.89	653,563	-0.97(-1.37%)
Dec 11, 2023	68.40	71.04	67.78	70.86	881,940	+2.38(+3.48%)
Dec 08, 2023	68.29	70.00	67.87	68.48	755,505	+0.76(+1.12%)
Dec 07, 2023	70.02	70.39	66.79	67.72	893,239	-1.61(-2.32%)
Dec 06, 2023	69.80	74.17	68.61	69.33	1,416,013	+0.31(+0.45%)
Dec 05, 2023	69.16	70.11	68.22	69.02	1,168,034	-0.04(-0.06%)
Dec 04, 2023	69.85	70.43	67.94	69.06	968,877	-0.33(-0.48%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Healthequity (NQ: HQY )

Historical Prices

Sections

Services

Follow Us

Broken Bow, NE (68822)

Today

Tonight

Healthequity (NQ: HQY )

Historical Prices

Sections

Services

Follow Us