Mercados españoles cerrados

HealthEquity, Inc. (HQY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
81,69+1,97 (+2,47%)
A partir del 03:34PM EDT. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202480,6682,5580,0081,6981,69336.392
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
01 dic 202366,4369,6066,1469,3969,39862.600
30 nov 202366,4767,5266,2167,0267,02865.400
29 nov 202366,6467,4865,5665,9765,97616.800
28 nov 202367,0067,4366,2766,8566,85516.900
27 nov 202368,2368,7066,9867,1267,12504.400
24 nov 202367,2768,5866,9268,4968,49198.300
22 nov 202367,6168,0266,2566,7766,77385.000
21 nov 202366,4567,6666,0867,4867,48362.700
20 nov 202367,2867,8366,4666,7466,74498.900
17 nov 202368,3869,9366,8067,3167,31700.100
16 nov 202367,0868,1566,8768,0168,01627.800
15 nov 202368,3068,8867,4967,7967,79633.500
14 nov 202369,8370,1666,8068,3068,301.600.300
13 nov 202369,2770,5068,5269,6769,67432.700
10 nov 202368,0669,0867,5068,9968,99498.200
09 nov 202367,7168,3667,1567,7567,75372.300
08 nov 202368,0068,4366,6367,2367,23359.400
07 nov 202366,9367,8766,6167,6867,68593.400
06 nov 202364,5467,5364,1567,1967,19836.300
03 nov 202366,2966,3961,8164,1464,142.129.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...