Mercados españoles cerrados

HealthEquity, Inc. (HQY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
80,26+1,22 (+1,54%)
Al cierre: 04:00PM EDT
80,26 0,00 (0,00%)
Después del cierre: 04:20PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202478,6480,7178,4080,2680,26382.400
25 abr 202479,1279,2878,2579,0479,04596.800
24 abr 202479,7379,7378,4279,2079,20748.800
23 abr 202481,5681,5679,8279,8779,87407.800
22 abr 202481,0181,9780,5781,1981,19406.400
19 abr 202479,8581,2279,6480,8980,89556.200
18 abr 202480,0781,7079,8079,8579,85487.300
17 abr 202480,7181,8679,7279,8779,87429.600
16 abr 202481,0681,7979,9780,2780,27528.500
15 abr 202480,5881,3279,8880,2380,23537.300
12 abr 202480,1480,1578,9479,8579,85455.400
11 abr 202480,7081,1579,5680,4980,49681.300
10 abr 202478,3281,9877,8181,3081,30759.900
09 abr 202479,2779,6278,0878,6178,61463.800
08 abr 202478,8479,8778,7879,2079,20393.200
05 abr 202479,0080,0378,4079,3979,39619.200
04 abr 202480,2180,5178,3278,5578,55625.400
03 abr 202482,3382,5779,4079,9079,90890.100
02 abr 202482,3783,3280,9782,7982,79865.200
01 abr 202481,4381,7879,8781,6381,63568.400
28 mar 202480,7482,5880,0081,6381,63624.700
27 mar 202479,5879,8978,8179,7279,72496.600
26 mar 202479,4579,9078,8579,4879,48645.300
25 mar 202479,5280,0678,8779,3879,38463.500
22 mar 202482,8482,8479,4079,6379,63638.400
21 mar 202481,5382,9979,6182,2082,20716.600
20 mar 202482,7684,4979,7781,3681,361.116.500
19 mar 202483,4383,7082,2783,5383,53752.000
18 mar 202481,7683,7181,6082,9682,96542.400
15 mar 202481,6382,7581,3281,4481,44988.100
14 mar 202482,9083,2781,2882,0282,02374.200
13 mar 202482,0583,5081,8282,7182,71424.300
12 mar 202481,7082,3681,1882,1482,14338.100
11 mar 202481,0082,3580,4681,9681,96342.800
08 mar 202480,4181,5580,4181,0981,09285.300
07 mar 202481,0981,7380,1380,3280,32427.900
06 mar 202481,1481,3580,1780,5580,55574.500
05 mar 202482,3283,2480,8981,0581,05454.400
04 mar 202480,9682,6880,0182,3882,38431.400
01 mar 202482,5982,5980,9981,0581,05482.200
29 feb 202483,9283,9380,8382,6182,61883.800
28 feb 202482,8083,2582,0483,0083,00610.100
27 feb 202483,8584,1382,8583,4283,42447.000
26 feb 202482,3484,0881,5683,5083,50616.300
23 feb 202482,7283,2181,7582,2382,23503.700
22 feb 202480,8583,5880,8582,2682,26532.600
21 feb 202480,9681,4979,3180,0780,07426.900
20 feb 202480,7481,7980,6981,3381,33517.800
16 feb 202482,0683,8681,2481,2981,29532.800
15 feb 202480,7281,8179,6981,6381,63598.800
14 feb 202480,0680,8179,3380,3380,33459.500
13 feb 202480,5082,0079,2979,5379,53702.200
12 feb 202478,8580,6578,8580,4380,43462.800
09 feb 202478,0780,2278,0779,6179,61441.800
08 feb 202477,5478,8477,4578,0778,07443.500
07 feb 202476,9778,2276,9777,3977,39409.700
06 feb 202477,0677,7876,6976,9076,90259.900
05 feb 202477,0577,9976,4076,9476,94402.500
02 feb 202476,0278,2076,0277,3377,33697.800
01 feb 202475,1776,2574,8575,6275,62475.900
31 ene 202477,4277,4275,0975,5875,58597.000
30 ene 202477,3877,8776,9377,2177,21615.500
29 ene 202476,3177,5775,8677,3877,38396.200
26 ene 202477,7078,3276,7476,8776,87657.800
25 ene 202476,8778,2672,0477,3277,32926.400
24 ene 202475,1676,6274,7976,5476,54968.900
23 ene 202475,5275,5274,4874,6274,62719.600
22 ene 202473,0475,0170,0074,9474,94667.000
19 ene 202474,5575,4272,9273,1673,16807.800
18 ene 202472,5074,4971,4574,3974,39730.500
17 ene 202473,1574,2272,7872,8072,80599.600
16 ene 202472,5173,6172,0073,2573,25895.800
12 ene 202473,2073,2471,7872,3972,39658.400
11 ene 202472,1973,6871,4772,6172,61931.000
10 ene 202469,6871,6769,3671,6071,60569.600
09 ene 202471,7372,0469,6869,7469,74816.800
08 ene 202467,9271,9567,9271,9371,93867.100
05 ene 202468,1869,0367,0767,9567,95799.500
04 ene 202468,5969,6368,1468,5868,58793.000
03 ene 202466,9468,9466,8167,7067,70891.900
02 ene 202466,6567,3366,0066,1766,17604.000
29 dic 202366,6067,1365,8466,3066,30542.400
28 dic 202366,2967,6465,9866,3366,33687.800
27 dic 202365,8966,3665,4166,0266,02429.400
26 dic 202365,9066,3465,3866,1066,10362.100
22 dic 202365,1566,5064,6165,8165,81548.000
21 dic 202364,4365,5763,8765,3365,33589.300
20 dic 202363,8966,1363,4864,5464,54816.800
19 dic 202364,0065,2763,1864,2364,23885.000
18 dic 202362,7464,2562,5063,9463,94910.200
15 dic 202364,4064,4062,1062,4462,441.968.000
14 dic 202367,5967,7862,2764,0464,042.619.500
13 dic 202369,9571,3666,2867,7167,711.395.700
12 dic 202370,8971,3068,7169,8969,89653.600
11 dic 202368,4071,0467,7870,8670,86881.900
08 dic 202368,2970,0067,8768,4868,48755.500
07 dic 202370,0270,3966,7967,7267,72893.200
06 dic 202369,8074,1768,6169,3369,331.417.000
05 dic 202369,1670,1168,2269,0269,021.174.600
04 dic 202369,8570,4367,9369,0669,06969.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...