U.S. markets open in 5 hours 23 minutes
F S&P 500
5,333.00 +5.75 (+0.11%) F Dow Jones
40,167.00 +30.00 (+0.07%) F Nasdaq
18,664.50 +29.25 (+0.16%) E-mini Russell 2000 Index Futur
2,107.80 +2.30 (+0.11%) Petróleo
80.35 +0.29 (+0.36%) Oro
2,444.90 +27.50 (+1.14%)
HealthEquity, Inc. (HQY)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 78.76 | 79.28 | 78.05 | 79.21 | 79.21 | 391,600 |
| 16 may 2024 | 76.35 | 78.75 | 76.35 | 78.40 | 78.40 | 557,300 |
| 15 may 2024 | 76.56 | 77.21 | 74.75 | 75.85 | 75.85 | 738,300 |
| 14 may 2024 | 77.37 | 77.88 | 76.28 | 76.82 | 76.82 | 564,400 |
| 13 may 2024 | 77.46 | 78.29 | 77.22 | 77.36 | 77.36 | 361,800 |
| 10 may 2024 | 77.31 | 78.22 | 75.67 | 77.33 | 77.33 | 732,400 |
| 09 may 2024 | 77.83 | 78.57 | 77.02 | 77.45 | 77.45 | 794,400 |
| 08 may 2024 | 80.10 | 80.91 | 77.06 | 78.01 | 78.01 | 704,600 |
| 07 may 2024 | 79.63 | 80.78 | 78.98 | 80.38 | 80.38 | 670,300 |
| 06 may 2024 | 78.91 | 79.72 | 78.85 | 79.27 | 79.27 | 361,900 |
| 03 may 2024 | 79.36 | 79.36 | 77.82 | 78.55 | 78.55 | 613,300 |
| 02 may 2024 | 80.25 | 80.66 | 79.62 | 79.75 | 79.75 | 459,100 |
| 01 may 2024 | 78.99 | 80.88 | 78.64 | 79.75 | 79.75 | 743,300 |
| 30 abr 2024 | 80.50 | 80.50 | 78.86 | 78.91 | 78.91 | 481,200 |
| 29 abr 2024 | 80.26 | 80.77 | 79.67 | 80.30 | 80.30 | 323,300 |
| 26 abr 2024 | 78.64 | 80.71 | 78.40 | 80.26 | 80.26 | 382,400 |
| 25 abr 2024 | 79.12 | 79.28 | 78.25 | 79.04 | 79.04 | 596,800 |
| 24 abr 2024 | 79.73 | 79.73 | 78.42 | 79.20 | 79.20 | 748,800 |
| 23 abr 2024 | 81.56 | 81.56 | 79.82 | 79.87 | 79.87 | 407,800 |
| 22 abr 2024 | 81.01 | 81.97 | 80.57 | 81.19 | 81.19 | 406,400 |
| 19 abr 2024 | 79.85 | 81.22 | 79.64 | 80.89 | 80.89 | 556,200 |
| 18 abr 2024 | 80.07 | 81.70 | 79.80 | 79.85 | 79.85 | 487,300 |
| 17 abr 2024 | 80.71 | 81.86 | 79.72 | 79.87 | 79.87 | 429,600 |
| 16 abr 2024 | 81.06 | 81.79 | 79.97 | 80.27 | 80.27 | 528,500 |
| 15 abr 2024 | 80.58 | 81.32 | 79.88 | 80.23 | 80.23 | 537,300 |
| 12 abr 2024 | 80.14 | 80.15 | 78.94 | 79.85 | 79.85 | 455,400 |
| 11 abr 2024 | 80.70 | 81.15 | 79.56 | 80.49 | 80.49 | 681,300 |
| 10 abr 2024 | 78.32 | 81.98 | 77.81 | 81.30 | 81.30 | 759,900 |
| 09 abr 2024 | 79.27 | 79.62 | 78.08 | 78.61 | 78.61 | 463,800 |
| 08 abr 2024 | 78.84 | 79.87 | 78.78 | 79.20 | 79.20 | 393,200 |
| 05 abr 2024 | 79.00 | 80.03 | 78.40 | 79.39 | 79.39 | 619,200 |
| 04 abr 2024 | 80.21 | 80.51 | 78.32 | 78.55 | 78.55 | 625,400 |
| 03 abr 2024 | 82.33 | 82.57 | 79.40 | 79.90 | 79.90 | 890,100 |
| 02 abr 2024 | 82.37 | 83.32 | 80.97 | 82.79 | 82.79 | 865,200 |
| 01 abr 2024 | 81.43 | 81.78 | 79.87 | 81.63 | 81.63 | 568,400 |
| 28 mar 2024 | 80.74 | 82.58 | 80.00 | 81.63 | 81.63 | 624,700 |
| 27 mar 2024 | 79.58 | 79.89 | 78.81 | 79.72 | 79.72 | 496,600 |
| 26 mar 2024 | 79.45 | 79.90 | 78.85 | 79.48 | 79.48 | 645,300 |
| 25 mar 2024 | 79.52 | 80.06 | 78.87 | 79.38 | 79.38 | 463,500 |
| 22 mar 2024 | 82.84 | 82.84 | 79.40 | 79.63 | 79.63 | 638,400 |
| 21 mar 2024 | 81.53 | 82.99 | 79.61 | 82.20 | 82.20 | 716,600 |
| 20 mar 2024 | 82.76 | 84.49 | 79.77 | 81.36 | 81.36 | 1,116,500 |
| 19 mar 2024 | 83.43 | 83.70 | 82.27 | 83.53 | 83.53 | 752,000 |
| 18 mar 2024 | 81.76 | 83.71 | 81.60 | 82.96 | 82.96 | 542,400 |
| 15 mar 2024 | 81.63 | 82.75 | 81.32 | 81.44 | 81.44 | 988,100 |
| 14 mar 2024 | 82.90 | 83.27 | 81.28 | 82.02 | 82.02 | 374,200 |
| 13 mar 2024 | 82.05 | 83.50 | 81.82 | 82.71 | 82.71 | 424,300 |
| 12 mar 2024 | 81.70 | 82.36 | 81.18 | 82.14 | 82.14 | 338,100 |
| 11 mar 2024 | 81.00 | 82.35 | 80.46 | 81.96 | 81.96 | 342,800 |
| 08 mar 2024 | 80.41 | 81.55 | 80.41 | 81.09 | 81.09 | 285,300 |
| 07 mar 2024 | 81.09 | 81.73 | 80.13 | 80.32 | 80.32 | 427,900 |
| 06 mar 2024 | 81.14 | 81.35 | 80.17 | 80.55 | 80.55 | 574,500 |
| 05 mar 2024 | 82.32 | 83.24 | 80.89 | 81.05 | 81.05 | 454,400 |
| 04 mar 2024 | 80.96 | 82.68 | 80.01 | 82.38 | 82.38 | 431,400 |
| 01 mar 2024 | 82.59 | 82.59 | 80.99 | 81.05 | 81.05 | 482,200 |
| 29 feb 2024 | 83.92 | 83.93 | 80.83 | 82.61 | 82.61 | 883,800 |
| 28 feb 2024 | 82.80 | 83.25 | 82.04 | 83.00 | 83.00 | 610,100 |
| 27 feb 2024 | 83.85 | 84.13 | 82.85 | 83.42 | 83.42 | 447,000 |
| 26 feb 2024 | 82.34 | 84.08 | 81.56 | 83.50 | 83.50 | 616,300 |
| 23 feb 2024 | 82.72 | 83.21 | 81.75 | 82.23 | 82.23 | 503,700 |
| 22 feb 2024 | 80.85 | 83.58 | 80.85 | 82.26 | 82.26 | 532,600 |
| 21 feb 2024 | 80.96 | 81.49 | 79.31 | 80.07 | 80.07 | 426,900 |
| 20 feb 2024 | 80.74 | 81.79 | 80.69 | 81.33 | 81.33 | 517,800 |
| 16 feb 2024 | 82.06 | 83.86 | 81.24 | 81.29 | 81.29 | 532,800 |
| 15 feb 2024 | 80.72 | 81.81 | 79.69 | 81.63 | 81.63 | 598,800 |
| 14 feb 2024 | 80.06 | 80.81 | 79.33 | 80.33 | 80.33 | 459,500 |
| 13 feb 2024 | 80.50 | 82.00 | 79.29 | 79.53 | 79.53 | 702,200 |
| 12 feb 2024 | 78.85 | 80.65 | 78.85 | 80.43 | 80.43 | 462,800 |
| 09 feb 2024 | 78.07 | 80.22 | 78.07 | 79.61 | 79.61 | 441,800 |
| 08 feb 2024 | 77.54 | 78.84 | 77.45 | 78.07 | 78.07 | 443,500 |
| 07 feb 2024 | 76.97 | 78.22 | 76.97 | 77.39 | 77.39 | 409,700 |
| 06 feb 2024 | 77.06 | 77.78 | 76.69 | 76.90 | 76.90 | 259,900 |
| 05 feb 2024 | 77.05 | 77.99 | 76.40 | 76.94 | 76.94 | 402,500 |
| 02 feb 2024 | 76.02 | 78.20 | 76.02 | 77.33 | 77.33 | 697,800 |
| 01 feb 2024 | 75.17 | 76.25 | 74.85 | 75.62 | 75.62 | 475,900 |
| 31 ene 2024 | 77.42 | 77.42 | 75.09 | 75.58 | 75.58 | 597,000 |
| 30 ene 2024 | 77.38 | 77.87 | 76.93 | 77.21 | 77.21 | 615,500 |
| 29 ene 2024 | 76.31 | 77.57 | 75.86 | 77.38 | 77.38 | 396,200 |
| 26 ene 2024 | 77.70 | 78.32 | 76.74 | 76.87 | 76.87 | 657,800 |
| 25 ene 2024 | 76.87 | 78.26 | 72.04 | 77.32 | 77.32 | 926,400 |
| 24 ene 2024 | 75.16 | 76.62 | 74.79 | 76.54 | 76.54 | 968,900 |
| 23 ene 2024 | 75.52 | 75.52 | 74.48 | 74.62 | 74.62 | 719,600 |
| 22 ene 2024 | 73.04 | 75.01 | 70.00 | 74.94 | 74.94 | 667,000 |
| 19 ene 2024 | 74.55 | 75.42 | 72.92 | 73.16 | 73.16 | 807,800 |
| 18 ene 2024 | 72.50 | 74.49 | 71.45 | 74.39 | 74.39 | 730,500 |
| 17 ene 2024 | 73.15 | 74.22 | 72.78 | 72.80 | 72.80 | 599,600 |
| 16 ene 2024 | 72.51 | 73.61 | 72.00 | 73.25 | 73.25 | 895,800 |
| 12 ene 2024 | 73.20 | 73.24 | 71.78 | 72.39 | 72.39 | 658,400 |
| 11 ene 2024 | 72.19 | 73.68 | 71.47 | 72.61 | 72.61 | 931,000 |
| 10 ene 2024 | 69.68 | 71.67 | 69.36 | 71.60 | 71.60 | 569,600 |
| 09 ene 2024 | 71.73 | 72.04 | 69.68 | 69.74 | 69.74 | 816,800 |
| 08 ene 2024 | 67.92 | 71.95 | 67.92 | 71.93 | 71.93 | 867,100 |
| 05 ene 2024 | 68.18 | 69.03 | 67.07 | 67.95 | 67.95 | 799,500 |
| 04 ene 2024 | 68.59 | 69.63 | 68.14 | 68.58 | 68.58 | 793,000 |
| 03 ene 2024 | 66.94 | 68.94 | 66.81 | 67.70 | 67.70 | 891,900 |
| 02 ene 2024 | 66.65 | 67.33 | 66.00 | 66.17 | 66.17 | 604,000 |
| 29 dic 2023 | 66.60 | 67.13 | 65.84 | 66.30 | 66.30 | 542,400 |
| 28 dic 2023 | 66.29 | 67.64 | 65.98 | 66.33 | 66.33 | 687,800 |
| 27 dic 2023 | 65.89 | 66.36 | 65.41 | 66.02 | 66.02 | 429,400 |
| 26 dic 2023 | 65.90 | 66.34 | 65.38 | 66.10 | 66.10 | 362,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.