La bourse ferme dans 1 h 34 min

HealthEquity, Inc. (HQY)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
79,67+0,62 (+0,79 %)
À partir de 09:53AM EDT. Marché ouvert.
Durée:
26 avr. 2023 - 26 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 202478,6479,7678,4079,6779,6717 320
25 avr. 202479,1279,2878,2579,0479,04596 800
24 avr. 202479,7379,7378,4279,2079,20748 800
23 avr. 202481,5681,5679,8279,8779,87407 800
22 avr. 202481,0181,9780,5781,1981,19406 400
19 avr. 202479,8581,2279,6480,8980,89556 200
18 avr. 202480,0781,7079,8079,8579,85487 300
17 avr. 202480,7181,8679,7279,8779,87429 600
16 avr. 202481,0681,7979,9780,2780,27528 500
15 avr. 202480,5881,3279,8880,2380,23537 300
12 avr. 202480,1480,1578,9479,8579,85455 400
11 avr. 202480,7081,1579,5680,4980,49681 300
10 avr. 202478,3281,9877,8181,3081,30759 900
09 avr. 202479,2779,6278,0878,6178,61463 800
08 avr. 202478,8479,8778,7879,2079,20393 200
05 avr. 202479,0080,0378,4079,3979,39619 200
04 avr. 202480,2180,5178,3278,5578,55625 400
03 avr. 202482,3382,5779,4079,9079,90890 100
02 avr. 202482,3783,3280,9782,7982,79865 200
01 avr. 202481,4381,7879,8781,6381,63568 400
28 mars 202480,7482,5880,0081,6381,63624 700
27 mars 202479,5879,8978,8179,7279,72496 600
26 mars 202479,4579,9078,8579,4879,48645 300
25 mars 202479,5280,0678,8779,3879,38463 500
22 mars 202482,8482,8479,4079,6379,63638 400
21 mars 202481,5382,9979,6182,2082,20716 600
20 mars 202482,7684,4979,7781,3681,361 116 500
19 mars 202483,4383,7082,2783,5383,53752 000
18 mars 202481,7683,7181,6082,9682,96542 400
15 mars 202481,6382,7581,3281,4481,44988 100
14 mars 202482,9083,2781,2882,0282,02374 200
13 mars 202482,0583,5081,8282,7182,71424 300
12 mars 202481,7082,3681,1882,1482,14338 100
11 mars 202481,0082,3580,4681,9681,96342 800
08 mars 202480,4181,5580,4181,0981,09285 300
07 mars 202481,0981,7380,1380,3280,32427 900
06 mars 202481,1481,3580,1780,5580,55574 500
05 mars 202482,3283,2480,8981,0581,05454 400
04 mars 202480,9682,6880,0182,3882,38431 400
01 mars 202482,5982,5980,9981,0581,05482 200
29 févr. 202483,9283,9380,8382,6182,61883 800
28 févr. 202482,8083,2582,0483,0083,00610 100
27 févr. 202483,8584,1382,8583,4283,42447 000
26 févr. 202482,3484,0881,5683,5083,50616 300
23 févr. 202482,7283,2181,7582,2382,23503 700
22 févr. 202480,8583,5880,8582,2682,26532 600
21 févr. 202480,9681,4979,3180,0780,07426 900
20 févr. 202480,7481,7980,6981,3381,33517 800
16 févr. 202482,0683,8681,2481,2981,29532 800
15 févr. 202480,7281,8179,6981,6381,63598 800
14 févr. 202480,0680,8179,3380,3380,33459 500
13 févr. 202480,5082,0079,2979,5379,53702 200
12 févr. 202478,8580,6578,8580,4380,43462 800
09 févr. 202478,0780,2278,0779,6179,61441 800
08 févr. 202477,5478,8477,4578,0778,07443 500
07 févr. 202476,9778,2276,9777,3977,39409 700
06 févr. 202477,0677,7876,6976,9076,90259 900
05 févr. 202477,0577,9976,4076,9476,94402 500
02 févr. 202476,0278,2076,0277,3377,33697 800
01 févr. 202475,1776,2574,8575,6275,62475 900
31 janv. 202477,4277,4275,0975,5875,58597 000
30 janv. 202477,3877,8776,9377,2177,21615 500
29 janv. 202476,3177,5775,8677,3877,38396 200
26 janv. 202477,7078,3276,7476,8776,87657 800
25 janv. 202476,8778,2672,0477,3277,32926 400
24 janv. 202475,1676,6274,7976,5476,54968 900
23 janv. 202475,5275,5274,4874,6274,62719 600
22 janv. 202473,0475,0170,0074,9474,94667 000
19 janv. 202474,5575,4272,9273,1673,16807 800
18 janv. 202472,5074,4971,4574,3974,39730 500
17 janv. 202473,1574,2272,7872,8072,80599 600
16 janv. 202472,5173,6172,0073,2573,25895 800
12 janv. 202473,2073,2471,7872,3972,39658 400
11 janv. 202472,1973,6871,4772,6172,61931 000
10 janv. 202469,6871,6769,3671,6071,60569 600
09 janv. 202471,7372,0469,6869,7469,74816 800
08 janv. 202467,9271,9567,9271,9371,93867 100
05 janv. 202468,1869,0367,0767,9567,95799 500
04 janv. 202468,5969,6368,1468,5868,58793 000
03 janv. 202466,9468,9466,8167,7067,70891 900
02 janv. 202466,6567,3366,0066,1766,17604 000
29 déc. 202366,6067,1365,8466,3066,30542 400
28 déc. 202366,2967,6465,9866,3366,33687 800
27 déc. 202365,8966,3665,4166,0266,02429 400
26 déc. 202365,9066,3465,3866,1066,10362 100
22 déc. 202365,1566,5064,6165,8165,81548 000
21 déc. 202364,4365,5763,8765,3365,33589 300
20 déc. 202363,8966,1363,4864,5464,54816 800
19 déc. 202364,0065,2763,1864,2364,23885 000
18 déc. 202362,7464,2562,5063,9463,94910 200
15 déc. 202364,4064,4062,1062,4462,441 968 000
14 déc. 202367,5967,7862,2764,0464,042 619 500
13 déc. 202369,9571,3666,2867,7167,711 395 700
12 déc. 202370,8971,3068,7169,8969,89653 600
11 déc. 202368,4071,0467,7870,8670,86881 900
08 déc. 202368,2970,0067,8768,4868,48755 500
07 déc. 202370,0270,3966,7967,7267,72893 200
06 déc. 202369,8074,1768,6169,3369,331 417 000
05 déc. 202369,1670,1168,2269,0269,021 174 600
04 déc. 202369,8570,4367,9369,0669,06969 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...