HealthEquity, Inc. (HQY) stock
HQYNasdaqServices-Business Services, NECFiscal year ends January 31
Financials through Q2 FY2027, quarter ended Jul 31, 2026Last filing: 10-Q on Aug 27, 2026Score 15/307% below fair value
$102.47+1.11 (+1.10%)
Close on Oct 30, 2026Market cap $8.48BP/E 37.0Yield –
Price history
HealthEquity share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$102.47
+1.10% on the day
52-week range
$72.76 – $107.62
-4.8% from the high
Change over 52 weeks
+10.2%
From $92.95 on Oct 30, 2025
Average volume
844,328
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $104.05 | $105.55 | $100.55 | $102.47 | -1.44% | 3,529,842 |
| Oct 19, 2026 | $91.53 | $104.30 | $90.91 | $103.97 | +12.97% | 4,093,088 |
| Oct 12, 2026 | $91.94 | $93.84 | $89.08 | $92.03 | -0.63% | 3,573,471 |
| Oct 5, 2026 | $90.38 | $93.96 | $89.67 | $92.61 | +2.85% | 3,966,509 |
| Sep 28, 2026 | $88.25 | $91.02 | $86.02 | $90.04 | +2.03% | 4,987,575 |
| Sep 21, 2026 | $95.45 | $95.97 | $87.27 | $88.25 | -7.24% | 4,960,659 |
| Sep 14, 2026 | $97.57 | $98.02 | $93.47 | $95.14 | -1.16% | 4,851,415 |
| Sep 8, 2026 | $95.54 | $96.69 | $91.32 | $96.26 | +0.20% | 2,904,377 |
| Aug 31, 2026 | $95.55 | $99.78 | $93.06 | $96.07 | -0.31% | 3,373,107 |
| Aug 24, 2026 | $105.72 | $106.23 | $88.68 | $96.37 | -8.58% | 7,384,055 |
| Aug 17, 2026 | $103.53 | $106.28 | $101.58 | $105.41 | +0.65% | 3,475,274 |
| Aug 10, 2026 | $103.78 | $107.62 | $102.61 | $104.73 | +0.10% | 3,215,908 |
| Aug 3, 2026 | $101.50 | $106.42 | $100.22 | $104.63 | +4.00% | 3,292,508 |
| Jul 27, 2026 | $95.55 | $105.10 | $95.39 | $100.61 | +6.31% | 3,499,779 |
| Jul 20, 2026 | $97.96 | $99.44 | $93.70 | $94.64 | -3.11% | 3,325,834 |
| Jul 13, 2026 | $94.50 | $100.00 | $93.08 | $97.67 | +3.46% | 4,555,742 |
| Jul 6, 2026 | $95.31 | $98.34 | $91.94 | $94.40 | -0.95% | 3,508,854 |
| Jun 29, 2026 | $88.21 | $95.53 | $86.09 | $95.31 | +7.74% | 4,079,175 |
| Jun 22, 2026 | $84.40 | $88.79 | $83.10 | $88.46 | +3.81% | 6,140,057 |
| Jun 15, 2026 | $88.77 | $88.77 | $84.38 | $85.21 | -3.54% | 5,140,967 |
| Jun 8, 2026 | $88.67 | $90.61 | $87.02 | $88.34 | -0.37% | 3,732,156 |
| Jun 1, 2026 | $89.53 | $92.35 | $84.20 | $88.67 | +0.77% | 4,971,397 |
| May 26, 2026 | $86.96 | $95.00 | $86.00 | $87.99 | -0.14% | 5,784,680 |
| May 18, 2026 | $82.61 | $88.16 | $80.96 | $88.11 | +7.23% | 5,050,230 |
| May 11, 2026 | $84.46 | $84.98 | $79.69 | $82.17 | -3.15% | 4,934,788 |
| May 4, 2026 | $81.41 | $84.99 | $80.96 | $84.84 | +2.96% | 3,160,539 |
| Apr 27, 2026 | $81.95 | $85.30 | $79.36 | $82.40 | -0.06% | 4,673,835 |
| Apr 20, 2026 | $85.54 | $87.97 | $76.97 | $82.45 | -4.17% | 4,507,001 |
| Apr 13, 2026 | $77.68 | $86.55 | $76.03 | $86.04 | +10.36% | 5,358,155 |
| Apr 6, 2026 | $84.03 | $85.14 | $77.87 | $77.96 | -7.92% | 5,354,187 |
| Mar 30, 2026 | $82.42 | $85.09 | $80.00 | $84.67 | +2.62% | 3,898,589 |
| Mar 23, 2026 | $81.77 | $84.36 | $80.21 | $82.51 | +1.84% | 3,928,459 |
| Mar 16, 2026 | $78.02 | $83.37 | $77.72 | $81.02 | +4.13% | 6,435,150 |
| Mar 9, 2026 | $78.23 | $81.55 | $75.31 | $77.81 | -0.70% | 3,952,798 |
| Mar 2, 2026 | $75.38 | $84.11 | $75.00 | $78.36 | +2.44% | 4,989,948 |
| Feb 23, 2026 | $77.94 | $78.39 | $74.01 | $76.49 | -3.05% | 3,849,820 |
| Feb 17, 2026 | $73.38 | $79.75 | $72.76 | $78.90 | +6.79% | 3,192,552 |
| Feb 9, 2026 | $79.16 | $80.83 | $72.90 | $73.88 | -7.01% | 6,486,932 |
| Feb 2, 2026 | $85.28 | $88.80 | $77.71 | $79.45 | -7.26% | 5,377,324 |
| Jan 26, 2026 | $84.09 | $86.49 | $82.23 | $85.67 | +1.85% | 4,194,898 |
| Jan 20, 2026 | $84.24 | $87.41 | $83.40 | $84.11 | -1.48% | 4,063,014 |
| Jan 12, 2026 | $89.15 | $91.34 | $82.74 | $85.37 | -9.33% | 8,472,050 |
| Jan 5, 2026 | $90.96 | $99.50 | $90.57 | $94.15 | +3.38% | 5,064,221 |
| Dec 29, 2025 | $93.48 | $93.68 | $90.55 | $91.07 | -2.58% | 2,152,270 |
| Dec 22, 2025 | $95.69 | $95.75 | $91.81 | $93.48 | -2.12% | 2,356,453 |
| Dec 15, 2025 | $97.46 | $97.62 | $94.33 | $95.50 | -1.33% | 4,455,100 |
| Dec 8, 2025 | $93.88 | $98.56 | $90.89 | $96.79 | +2.41% | 5,538,552 |
| Dec 1, 2025 | $104.91 | $104.94 | $93.91 | $94.51 | -10.14% | 5,816,124 |
| Nov 24, 2025 | $102.48 | $105.96 | $101.91 | $105.18 | +3.21% | 2,307,680 |
| Nov 17, 2025 | $100.89 | $105.48 | $99.21 | $101.91 | +0.14% | 4,957,533 |
| Nov 10, 2025 | $95.42 | $101.84 | $95.00 | $101.77 | +8.60% | 4,563,532 |
| Nov 3, 2025 | $94.92 | $95.53 | $91.24 | $93.71 | -0.92% | 3,429,404 |
| Oct 27, 2025 | $96.63 | $97.74 | $92.77 | $94.58 | -1.99% | 3,600,308 |
| Oct 20, 2025 | $92.07 | $97.26 | $91.94 | $96.50 | +5.51% | 4,150,861 |
| Oct 13, 2025 | $91.04 | $95.67 | $88.74 | $91.46 | +1.04% | 4,181,827 |
| Oct 6, 2025 | $88.86 | $94.40 | $87.58 | $90.52 | +2.18% | 4,133,211 |
| Sep 29, 2025 | $96.46 | $96.46 | $88.38 | $88.59 | -8.23% | 4,525,949 |
| Sep 22, 2025 | $93.60 | $97.50 | $93.05 | $96.53 | +2.98% | 4,331,919 |
| Sep 15, 2025 | $92.39 | $95.89 | $90.07 | $93.74 | +1.35% | 5,124,343 |
| Sep 8, 2025 | $91.76 | $93.80 | $91.00 | $92.49 | +1.10% | 4,175,311 |
| Sep 2, 2025 | $89.01 | $98.57 | $88.74 | $91.48 | +2.41% | 10,378,161 |
| Aug 25, 2025 | $89.70 | $90.00 | $86.63 | $89.33 | -0.55% | 5,201,227 |
| Aug 18, 2025 | $89.87 | $92.63 | $88.14 | $89.82 | -0.08% | 4,354,736 |
| Aug 11, 2025 | $93.45 | $94.30 | $87.21 | $89.89 | -3.40% | 4,476,184 |
| Aug 4, 2025 | $91.91 | $94.10 | $89.81 | $93.05 | +2.19% | 4,890,230 |
| Jul 28, 2025 | $96.67 | $99.82 | $90.72 | $91.06 | -5.19% | 4,651,891 |
| Jul 21, 2025 | $97.40 | $98.75 | $94.36 | $96.04 | -1.70% | 3,022,624 |
| Jul 14, 2025 | $94.32 | $100.73 | $94.32 | $97.70 | +3.36% | 5,048,736 |
| Jul 7, 2025 | $101.21 | $104.93 | $93.65 | $94.52 | -7.48% | 4,865,801 |
| Jun 30, 2025 | $105.98 | $106.60 | $99.90 | $102.16 | -2.59% | 3,867,119 |
| Jun 23, 2025 | $101.00 | $106.28 | $99.27 | $104.88 | +3.53% | 4,586,305 |
| Jun 16, 2025 | $105.73 | $106.39 | $98.05 | $101.30 | -3.30% | 5,294,469 |
| Jun 9, 2025 | $111.55 | $112.72 | $102.29 | $104.76 | -6.09% | 5,104,007 |
| Jun 2, 2025 | $100.49 | $116.65 | $98.84 | $111.55 | +10.87% | 9,753,019 |
| May 26, 2025 | $97.83 | $102.54 | $97.00 | $100.61 | +1.62% | 4,490,033 |
| May 19, 2025 | $97.04 | $103.32 | $96.70 | $99.01 | +0.79% | 4,846,704 |
| May 12, 2025 | $93.78 | $101.36 | $93.37 | $98.23 | +8.66% | 5,263,468 |
| May 5, 2025 | $89.80 | $93.20 | $89.10 | $90.40 | -0.20% | 4,321,374 |
| Apr 28, 2025 | $86.37 | $92.82 | $82.45 | $90.58 | +5.49% | 4,662,609 |
| Apr 21, 2025 | $83.72 | $88.53 | $79.17 | $85.87 | +1.60% | 4,248,382 |
| Apr 14, 2025 | $84.00 | $84.79 | $81.21 | $84.52 | +2.82% | 3,125,271 |
| Apr 7, 2025 | $74.45 | $85.00 | $74.07 | $82.20 | +4.31% | 7,652,433 |
| Mar 31, 2025 | $85.60 | $88.94 | $76.06 | $78.80 | -9.38% | 5,974,634 |
| Mar 24, 2025 | $86.29 | $93.64 | $85.92 | $86.96 | +2.45% | 7,400,253 |
| Mar 17, 2025 | $97.00 | $102.64 | $80.33 | $84.88 | -12.86% | 13,352,673 |
| Mar 10, 2025 | $98.49 | $99.18 | $91.60 | $97.41 | -3.15% | 4,537,181 |
| Mar 3, 2025 | $110.01 | $111.70 | $98.90 | $100.58 | -8.36% | 4,083,651 |
| Feb 24, 2025 | $109.08 | $111.14 | $101.91 | $109.76 | +1.07% | 3,580,370 |
| Feb 18, 2025 | $112.93 | $115.22 | $108.00 | $108.60 | -3.63% | 2,120,511 |
| Feb 10, 2025 | $112.39 | $115.59 | $110.58 | $112.69 | +1.05% | 3,981,938 |
| Feb 3, 2025 | $108.26 | $113.61 | $108.26 | $111.52 | +1.00% | 4,041,414 |
| Jan 27, 2025 | $106.38 | $111.59 | $103.30 | $110.42 | +3.31% | 3,267,013 |
| Jan 21, 2025 | $102.77 | $107.87 | $102.00 | $106.88 | +4.35% | 2,509,345 |
| Jan 13, 2025 | $99.82 | $104.32 | $97.72 | $102.42 | +2.09% | 4,943,207 |
| Jan 6, 2025 | $97.30 | $101.81 | $96.41 | $100.32 | +2.92% | 3,068,868 |
| Dec 30, 2024 | $95.10 | $98.50 | $95.10 | $97.47 | +1.21% | 1,943,237 |
| Dec 23, 2024 | $95.12 | $98.34 | $93.72 | $96.30 | +1.42% | 1,691,130 |
| Dec 16, 2024 | $94.91 | $95.58 | $90.34 | $94.95 | -0.70% | 6,416,838 |
| Dec 9, 2024 | $101.59 | $102.35 | $93.45 | $95.62 | -4.58% | 5,337,452 |
| Dec 2, 2024 | $101.82 | $104.40 | $98.80 | $100.21 | -1.31% | 3,133,978 |
| Nov 25, 2024 | $104.90 | $105.82 | $101.48 | $101.54 | -2.60% | 2,446,375 |
| Nov 18, 2024 | $98.98 | $105.73 | $98.33 | $104.25 | +5.32% | 4,394,012 |
| Nov 11, 2024 | $99.99 | $101.17 | $94.32 | $98.98 | +0.16% | 4,010,406 |
| Nov 4, 2024 | $85.95 | $99.57 | $84.78 | $98.82 | +14.47% | 5,196,471 |
| Oct 28, 2024 | $88.76 | $88.76 | $85.16 | $86.33 | -1.98% | 2,305,646 |
| Oct 21, 2024 | $88.42 | $89.23 | $86.73 | $88.07 | +0.44% | 1,808,678 |
| Oct 14, 2024 | $85.00 | $89.08 | $83.19 | $87.68 | +2.65% | 2,315,534 |
| Oct 7, 2024 | $83.07 | $86.47 | $81.53 | $85.42 | +2.80% | 2,669,747 |
| Sep 30, 2024 | $80.18 | $83.22 | $76.85 | $83.09 | +3.95% | 3,142,099 |
| Sep 23, 2024 | $79.94 | $80.24 | $77.04 | $79.93 | +0.50% | 2,211,300 |
| Sep 16, 2024 | $78.63 | $80.58 | $77.46 | $79.53 | +1.66% | 3,301,425 |
| Sep 9, 2024 | $76.65 | $78.66 | $74.12 | $78.23 | +2.61% | 2,846,538 |
| Sep 3, 2024 | $79.36 | $83.50 | $73.84 | $76.24 | -4.17% | 4,411,933 |
| Aug 26, 2024 | $76.94 | $79.65 | $74.99 | $79.56 | +3.84% | 2,153,095 |
| Aug 19, 2024 | $74.75 | $77.07 | $73.63 | $76.62 | +2.32% | 2,141,189 |
| Aug 12, 2024 | $71.32 | $75.17 | $69.52 | $74.88 | +5.21% | 2,294,696 |
| Aug 5, 2024 | $67.50 | $72.66 | $65.01 | $71.17 | -0.34% | 4,119,097 |
| Jul 29, 2024 | $80.98 | $81.03 | $70.35 | $71.41 | -11.82% | 3,916,277 |
| Jul 22, 2024 | $73.45 | $82.39 | $73.33 | $80.98 | +10.36% | 3,758,728 |
| Jul 15, 2024 | $77.04 | $82.19 | $73.06 | $73.38 | -4.07% | 4,371,724 |
| Jul 8, 2024 | $82.14 | $82.86 | $74.90 | $76.49 | -7.36% | 3,371,336 |
| Jul 1, 2024 | $86.50 | $88.26 | $81.17 | $82.57 | -4.21% | 1,935,573 |
| Jun 24, 2024 | $83.89 | $86.40 | $81.71 | $86.20 | +3.06% | 2,845,922 |
| Jun 17, 2024 | $82.56 | $85.69 | $82.06 | $83.64 | +1.41% | 2,480,624 |
| Jun 10, 2024 | $84.92 | $87.72 | $80.83 | $82.48 | -3.25% | 3,388,737 |
| Jun 3, 2024 | $81.74 | $85.79 | $80.35 | $85.25 | +4.37% | 4,589,206 |
| May 28, 2024 | $79.15 | $81.79 | $75.27 | $81.68 | +3.04% | 3,264,724 |
| May 20, 2024 | $79.09 | $80.69 | $78.60 | $79.27 | +0.08% | 1,885,523 |
| May 13, 2024 | $77.46 | $79.28 | $74.75 | $79.21 | +2.43% | 2,613,508 |
| May 6, 2024 | $78.91 | $80.91 | $75.67 | $77.33 | -1.55% | 3,263,616 |
| Apr 29, 2024 | $80.26 | $80.88 | $77.82 | $78.55 | -2.13% | 2,620,135 |
| Apr 22, 2024 | $81.01 | $81.98 | $78.25 | $80.26 | -0.78% | 2,542,178 |
| Apr 15, 2024 | $80.58 | $81.86 | $79.64 | $80.89 | +1.30% | 2,538,958 |
| Apr 8, 2024 | $78.84 | $81.98 | $77.81 | $79.85 | +0.58% | 2,753,728 |
| Apr 1, 2024 | $81.43 | $83.32 | $78.32 | $79.39 | -2.74% | 3,568,335 |
| Mar 25, 2024 | $79.52 | $82.58 | $78.81 | $81.63 | +2.51% | 2,230,192 |
| Mar 18, 2024 | $81.76 | $84.49 | $79.40 | $79.63 | -2.22% | 3,766,233 |
| Mar 11, 2024 | $81.00 | $83.50 | $80.46 | $81.44 | +0.43% | 2,467,761 |
| Mar 4, 2024 | $80.96 | $83.24 | $80.01 | $81.09 | +0.05% | 2,173,830 |
| Feb 26, 2024 | $82.34 | $84.13 | $80.83 | $81.05 | -1.43% | 3,039,371 |
| Feb 20, 2024 | $80.74 | $83.58 | $79.31 | $82.23 | +1.16% | 1,981,060 |
| Feb 12, 2024 | $78.85 | $83.86 | $78.85 | $81.29 | +2.11% | 2,756,086 |
| Feb 5, 2024 | $77.05 | $80.22 | $76.40 | $79.61 | +2.95% | 1,957,354 |
| Jan 29, 2024 | $76.31 | $78.20 | $74.85 | $77.33 | +0.60% | 2,782,307 |
| Jan 22, 2024 | $73.04 | $78.32 | $70.00 | $76.87 | +5.07% | 3,939,832 |
| Jan 16, 2024 | $72.51 | $75.42 | $71.45 | $73.16 | +1.06% | 3,033,587 |
| Jan 8, 2024 | $67.92 | $73.68 | $67.92 | $72.39 | +6.53% | 3,843,101 |
| Jan 2, 2024 | $66.65 | $69.63 | $66.00 | $67.95 | +2.49% | 3,088,579 |
| Dec 26, 2023 | $65.90 | $67.64 | $65.38 | $66.30 | +0.74% | 2,021,732 |
| Dec 18, 2023 | $62.74 | $66.50 | $62.50 | $65.81 | +5.40% | 3,749,454 |
| Dec 11, 2023 | $68.40 | $71.36 | $62.10 | $62.44 | -8.82% | 7,520,575 |
| Dec 4, 2023 | $69.85 | $74.17 | $66.79 | $68.48 | -1.31% | 5,210,095 |
| Nov 27, 2023 | $68.23 | $69.60 | $65.56 | $69.39 | +1.31% | 3,366,144 |
| Nov 20, 2023 | $67.28 | $68.58 | $66.08 | $68.49 | +1.75% | 1,445,043 |
| Nov 13, 2023 | $69.27 | $70.50 | $66.80 | $67.31 | -2.44% | 3,994,418 |
| Nov 6, 2023 | $64.54 | $69.08 | $64.15 | $68.99 | +7.56% | 2,659,806 |
| Oct 30, 2023 | $71.77 | $73.39 | $61.81 | $64.14 | -9.65% | 5,388,068 |
| Oct 23, 2023 | $73.09 | $73.76 | $70.17 | $70.99 | -2.90% | 2,433,470 |
| Oct 16, 2023 | $75.04 | $76.41 | $72.59 | $73.11 | -1.87% | 2,747,274 |
| Oct 9, 2023 | $73.94 | $76.62 | $72.98 | $74.50 | -0.16% | 2,577,640 |
| Oct 2, 2023 | $72.89 | $75.17 | $70.51 | $74.62 | +2.15% | 3,780,111 |
| Sep 25, 2023 | $71.97 | $76.30 | $71.62 | $73.05 | +0.55% | 3,492,666 |
| Sep 18, 2023 | $69.25 | $73.83 | $67.67 | $72.65 | +5.24% | 4,314,619 |
| Sep 11, 2023 | $68.05 | $71.46 | $67.32 | $69.03 | +1.47% | 3,237,367 |
| Sep 5, 2023 | $66.12 | $71.59 | $65.18 | $68.03 | +2.42% | 3,210,684 |
| Aug 28, 2023 | $67.94 | $69.30 | $65.95 | $66.42 | -2.54% | 2,166,368 |
| Aug 21, 2023 | $66.99 | $70.22 | $66.40 | $68.15 | +1.56% | 2,586,236 |
| Aug 14, 2023 | $69.29 | $70.37 | $66.10 | $67.10 | -3.05% | 2,190,252 |
| Aug 7, 2023 | $66.97 | $69.62 | $64.87 | $69.21 | +3.34% | 2,289,752 |
| Jul 31, 2023 | $64.84 | $70.90 | $64.79 | $66.97 | +3.36% | 2,802,589 |
| Jul 24, 2023 | $62.45 | $65.11 | $61.50 | $64.79 | +3.25% | 1,998,226 |
| Jul 17, 2023 | $61.78 | $65.20 | $61.32 | $62.75 | +0.87% | 2,561,962 |
| Jul 10, 2023 | $67.44 | $68.08 | $61.61 | $62.21 | -7.76% | 4,101,065 |
| Jul 3, 2023 | $63.36 | $68.08 | $61.47 | $67.44 | +6.81% | 2,590,610 |
| Jun 26, 2023 | $59.73 | $63.60 | $59.02 | $63.14 | +5.43% | 2,632,494 |
| Jun 20, 2023 | $62.02 | $64.40 | $59.70 | $59.89 | -4.16% | 2,660,518 |
| Jun 12, 2023 | $64.69 | $65.33 | $61.53 | $62.49 | -3.61% | 3,600,965 |
| Jun 5, 2023 | $59.26 | $67.78 | $57.97 | $64.83 | +9.40% | 5,680,903 |
| May 30, 2023 | $54.80 | $59.36 | $54.09 | $59.26 | +7.55% | 2,503,653 |
| May 22, 2023 | $57.17 | $59.13 | $55.04 | $55.10 | -2.94% | 2,014,808 |
| May 15, 2023 | $55.58 | $57.70 | $55.08 | $56.77 | +2.73% | 2,324,303 |
| May 8, 2023 | $54.95 | $56.20 | $53.15 | $55.26 | +0.93% | 1,986,113 |
| May 1, 2023 | $53.54 | $54.96 | $48.86 | $54.75 | +2.43% | 2,587,864 |
| Apr 24, 2023 | $57.02 | $57.48 | $53.14 | $53.45 | -6.67% | 2,498,276 |
| Apr 17, 2023 | $57.20 | $58.94 | $56.33 | $57.27 | +0.33% | 2,062,667 |
| Apr 10, 2023 | $57.00 | $58.65 | $56.57 | $57.08 | +0.16% | 2,183,072 |
| Apr 3, 2023 | $58.54 | $59.56 | $54.51 | $56.99 | -2.93% | 2,876,429 |
| Mar 27, 2023 | $57.14 | $59.17 | $57.04 | $58.71 | +4.80% | 2,745,165 |
| Mar 20, 2023 | $55.90 | $59.92 | $54.04 | $56.02 | +0.34% | 4,381,649 |
| Mar 13, 2023 | $58.60 | $59.74 | $52.27 | $55.83 | -9.48% | 8,661,824 |
| Mar 6, 2023 | $65.81 | $68.83 | $60.26 | $61.68 | -6.49% | 4,555,575 |
| Feb 27, 2023 | $64.61 | $66.32 | $64.02 | $65.96 | +1.99% | 2,264,577 |
| Feb 21, 2023 | $66.20 | $67.36 | $64.27 | $64.67 | -2.12% | 2,421,339 |
| Feb 13, 2023 | $62.71 | $67.36 | $61.75 | $66.07 | +4.96% | 3,376,808 |
| Feb 6, 2023 | $60.04 | $63.56 | $59.42 | $62.95 | +4.85% | 3,888,275 |
| Jan 30, 2023 | $60.46 | $61.50 | $55.52 | $60.04 | -0.45% | 5,102,228 |
| Jan 23, 2023 | $57.58 | $60.32 | $56.04 | $60.31 | +5.05% | 3,821,142 |
| Jan 17, 2023 | $59.57 | $60.94 | $57.04 | $57.41 | -4.11% | 2,294,890 |
| Jan 9, 2023 | $60.93 | $61.70 | $55.60 | $59.87 | -1.06% | 4,281,174 |
| Jan 3, 2023 | $61.45 | $61.78 | $59.31 | $60.51 | -1.83% | 2,176,908 |
| Dec 27, 2022 | $61.73 | $62.52 | $60.42 | $61.64 | +0.03% | 1,442,372 |
| Dec 19, 2022 | $60.23 | $63.22 | $59.97 | $61.62 | +1.57% | 2,876,799 |
| Dec 12, 2022 | $63.28 | $64.23 | $59.05 | $60.67 | -2.96% | 6,924,522 |
| Dec 5, 2022 | $66.16 | $69.99 | $62.13 | $62.52 | -4.58% | 5,907,717 |
| Nov 28, 2022 | $62.52 | $65.95 | $61.80 | $65.52 | +4.82% | 4,269,978 |
| Nov 21, 2022 | $61.12 | $65.27 | $61.02 | $62.51 | +1.43% | 2,342,092 |
| Nov 14, 2022 | $64.41 | $65.14 | $57.38 | $61.63 | -3.93% | 5,409,033 |
| Nov 7, 2022 | $76.40 | $78.02 | $62.89 | $64.15 | -15.94% | 5,235,094 |
| Oct 31, 2022 | $76.51 | $79.20 | $74.57 | $76.31 | -0.12% | 3,294,024 |
| Oct 24, 2022 | $75.47 | $77.79 | $73.68 | $76.40 | +1.03% | 3,643,841 |
| Oct 17, 2022 | $72.23 | $75.65 | $71.41 | $75.62 | +6.46% | 3,940,124 |
| Oct 10, 2022 | $67.17 | $73.24 | $65.81 | $71.03 | +5.51% | 4,383,918 |
| Oct 3, 2022 | $67.87 | $69.66 | $66.23 | $67.32 | +0.22% | 3,978,790 |
| Sep 26, 2022 | $71.04 | $72.46 | $67.05 | $67.17 | -6.36% | 3,946,548 |
| Sep 19, 2022 | $70.38 | $74.04 | $69.06 | $71.73 | +0.52% | 4,701,419 |
| Sep 12, 2022 | $67.41 | $73.10 | $66.74 | $71.36 | +6.60% | 4,602,739 |
| Sep 6, 2022 | $63.96 | $68.69 | $62.48 | $66.94 | +4.61% | 4,386,804 |
| Aug 29, 2022 | $62.87 | $66.98 | $60.27 | $63.99 | +0.68% | 4,229,064 |
| Aug 22, 2022 | $61.23 | $64.28 | $59.58 | $63.56 | +3.35% | 2,147,359 |
| Aug 15, 2022 | $61.21 | $63.03 | $59.84 | $61.50 | -0.29% | 2,053,387 |
| Aug 8, 2022 | $60.35 | $61.92 | $59.45 | $61.68 | +2.65% | 2,885,020 |
| Aug 1, 2022 | $57.63 | $61.14 | $55.07 | $60.09 | +3.30% | 3,241,052 |
| Jul 25, 2022 | $57.64 | $60.01 | $55.54 | $58.17 | +2.14% | 2,841,442 |
| Jul 18, 2022 | $59.72 | $60.58 | $56.40 | $56.95 | -3.46% | 2,821,179 |
| Jul 11, 2022 | $64.88 | $64.88 | $56.65 | $58.99 | -9.99% | 3,857,764 |
| Jul 5, 2022 | $57.02 | $67.67 | $54.85 | $65.54 | +13.65% | 4,029,184 |
| Jun 27, 2022 | $67.08 | $68.06 | $57.28 | $57.67 | -13.68% | 4,138,083 |
| Jun 21, 2022 | $69.03 | $70.94 | $65.20 | $66.81 | -2.51% | 4,505,594 |
| Jun 13, 2022 | $62.26 | $70.39 | $62.03 | $68.53 | +6.99% | 6,272,427 |
| Jun 6, 2022 | $64.67 | $66.13 | $61.59 | $64.05 | -0.02% | 4,774,994 |
| May 31, 2022 | $62.22 | $64.53 | $60.46 | $64.06 | +2.01% | 2,311,199 |
| May 23, 2022 | $59.65 | $62.87 | $57.51 | $62.80 | +6.03% | 2,132,255 |
| May 16, 2022 | $57.48 | $60.64 | $56.75 | $59.23 | +2.69% | 2,529,263 |
| May 9, 2022 | $58.51 | $59.09 | $53.10 | $57.68 | -1.90% | 4,051,951 |
| May 2, 2022 | $62.22 | $64.69 | $57.79 | $58.80 | -5.65% | 4,101,840 |
| Apr 25, 2022 | $65.88 | $67.47 | $62.06 | $62.32 | -6.61% | 3,635,252 |
| Apr 18, 2022 | $69.56 | $72.70 | $66.54 | $66.73 | -4.69% | 3,053,262 |
| Apr 11, 2022 | $67.52 | $70.56 | $66.86 | $70.01 | +4.04% | 3,065,677 |
| Apr 4, 2022 | $67.15 | $68.45 | $65.59 | $67.29 | -0.09% | 3,193,401 |
| Mar 28, 2022 | $64.96 | $68.88 | $64.19 | $67.35 | +4.69% | 4,239,627 |
| Mar 21, 2022 | $58.19 | $65.29 | $56.92 | $64.33 | +10.06% | 4,639,584 |
| Mar 14, 2022 | $52.19 | $58.49 | $51.10 | $58.45 | +12.71% | 3,772,650 |
| Mar 7, 2022 | $52.29 | $54.16 | $50.35 | $51.86 | -0.92% | 2,125,389 |
| Feb 28, 2022 | $52.54 | $53.89 | $50.95 | $52.34 | -1.71% | 3,286,953 |
| Feb 22, 2022 | $51.60 | $55.29 | $51.01 | $53.25 | +2.03% | 3,473,174 |
| Feb 14, 2022 | $57.52 | $59.25 | $51.39 | $52.19 | -9.23% | 3,653,981 |
| Feb 7, 2022 | $54.53 | $59.11 | $54.02 | $57.50 | +4.97% | 3,651,828 |
| Jan 31, 2022 | $50.70 | $55.39 | $50.70 | $54.78 | +6.83% | 3,647,406 |
| Jan 24, 2022 | $48.81 | $53.53 | $48.43 | $51.28 | +2.62% | 4,489,364 |
| Jan 18, 2022 | $49.79 | $51.33 | $47.77 | $49.97 | +0.06% | 2,599,720 |
| Jan 10, 2022 | $44.61 | $50.90 | $44.24 | $49.94 | +10.00% | 4,770,204 |
| Jan 3, 2022 | $44.66 | $48.43 | $43.98 | $45.40 | +2.62% | 3,856,262 |
| Dec 27, 2021 | $45.00 | $45.90 | $43.61 | $44.24 | -1.47% | 2,415,350 |
| Dec 20, 2021 | $39.59 | $45.40 | $38.53 | $44.90 | +11.06% | 4,678,942 |
| Dec 13, 2021 | $40.43 | $42.49 | $39.21 | $40.43 | -1.03% | 7,314,931 |
| Dec 6, 2021 | $54.70 | $57.28 | $36.81 | $40.85 | -24.77% | 15,163,653 |
| Nov 29, 2021 | $58.21 | $58.65 | $54.24 | $54.30 | -5.38% | 3,597,007 |
| Nov 22, 2021 | $61.96 | $63.62 | $56.60 | $57.39 | -6.44% | 1,540,516 |
| Nov 15, 2021 | $68.13 | $68.13 | $61.20 | $61.34 | -9.37% | 1,590,752 |
| Nov 8, 2021 | $68.75 | $71.54 | $67.38 | $67.68 | -0.82% | 1,576,351 |
| Nov 1, 2021 | $66.42 | $73.29 | $66.34 | $68.24 | +3.11% | 1,708,497 |
| Oct 25, 2021 | $66.86 | $68.97 | $64.75 | $66.18 | -2.09% | 1,531,348 |
| Oct 18, 2021 | $62.52 | $67.96 | $62.16 | $67.59 | +7.03% | 2,133,867 |
| Oct 11, 2021 | $64.75 | $66.17 | $62.67 | $63.15 | -2.34% | 1,593,610 |
| Oct 4, 2021 | $66.67 | $67.30 | $62.79 | $64.66 | -3.16% | 1,658,689 |
| Sep 27, 2021 | $66.53 | $69.90 | $64.20 | $66.77 | +1.01% | 2,916,793 |
| Sep 20, 2021 | $62.97 | $66.75 | $60.70 | $66.10 | +3.18% | 2,653,149 |
| Sep 13, 2021 | $64.44 | $65.00 | $60.40 | $64.06 | +0.42% | 3,567,936 |
| Sep 7, 2021 | $65.29 | $67.79 | $62.96 | $63.79 | -1.53% | 3,314,116 |
| Aug 30, 2021 | $65.80 | $66.75 | $63.47 | $64.78 | -1.54% | 2,279,470 |
| Aug 23, 2021 | $63.33 | $66.29 | $63.33 | $65.79 | +4.26% | 2,053,951 |
| Aug 16, 2021 | $68.31 | $68.37 | $60.21 | $63.10 | -7.82% | 4,674,794 |
| Aug 9, 2021 | $73.23 | $73.60 | $68.20 | $68.45 | -6.45% | 2,052,370 |
| Aug 2, 2021 | $74.45 | $75.39 | $71.11 | $73.17 | -1.09% | 1,464,052 |
| Jul 26, 2021 | $74.83 | $76.33 | $72.92 | $73.98 | -0.59% | 1,419,529 |
| Jul 19, 2021 | $73.63 | $76.29 | $72.39 | $74.42 | -0.73% | 1,756,803 |
| Jul 12, 2021 | $79.00 | $80.50 | $74.80 | $74.97 | -5.39% | 1,799,361 |
| Jul 6, 2021 | $82.58 | $82.58 | $76.42 | $79.24 | -4.13% | 1,412,633 |
| Jun 28, 2021 | $83.07 | $83.72 | $79.03 | $82.65 | -0.83% | 2,163,127 |
| Jun 21, 2021 | $77.78 | $84.71 | $76.15 | $83.34 | +7.72% | 2,415,503 |
| Jun 14, 2021 | $78.91 | $79.70 | $75.84 | $77.37 | -1.45% | 2,852,122 |
| Jun 7, 2021 | $81.56 | $83.54 | $74.75 | $78.51 | -3.19% | 3,627,301 |
| Jun 1, 2021 | $82.64 | $84.78 | $80.46 | $81.10 | -2.43% | 1,766,078 |
| May 24, 2021 | $78.66 | $84.20 | $77.73 | $83.12 | +6.37% | 2,476,513 |
| May 17, 2021 | $74.48 | $79.25 | $74.03 | $78.14 | +4.98% | 1,778,061 |
| May 10, 2021 | $74.35 | $75.58 | $69.69 | $74.43 | -0.13% | 2,822,265 |
| May 3, 2021 | $76.37 | $76.77 | $70.83 | $74.53 | -1.90% | 1,372,293 |
| Apr 26, 2021 | $74.42 | $77.85 | $74.01 | $75.97 | +3.32% | 2,257,953 |
| Apr 19, 2021 | $71.12 | $74.54 | $68.85 | $73.53 | +3.58% | 2,862,782 |
| Apr 12, 2021 | $69.50 | $71.49 | $68.66 | $70.99 | +2.39% | 2,190,809 |
| Apr 5, 2021 | $69.20 | $69.63 | $65.40 | $69.33 | +1.79% | 2,814,535 |
| Mar 29, 2021 | $69.56 | $70.51 | $66.14 | $68.11 | -2.70% | 2,927,335 |
| Mar 22, 2021 | $71.68 | $72.23 | $66.56 | $70.00 | -2.38% | 2,921,547 |
| Mar 15, 2021 | $79.98 | $82.00 | $70.06 | $71.71 | -9.42% | 6,911,083 |
| Mar 8, 2021 | $80.20 | $81.30 | $74.88 | $79.17 | -0.36% | 3,562,083 |
| Mar 1, 2021 | $84.38 | $84.82 | $74.50 | $79.46 | -3.51% | 3,677,653 |
| Feb 22, 2021 | $78.89 | $85.98 | $77.36 | $82.35 | +3.81% | 4,120,805 |
| Feb 16, 2021 | $85.39 | $86.40 | $76.77 | $79.33 | -6.81% | 9,807,095 |
| Feb 8, 2021 | $84.81 | $90.65 | $83.09 | $85.13 | +0.34% | 3,403,571 |
| Feb 1, 2021 | $82.80 | $85.92 | $77.59 | $84.84 | +1.54% | 3,816,353 |
| Jan 25, 2021 | $84.61 | $93.32 | $82.08 | $83.55 | -2.12% | 6,910,480 |
| Jan 19, 2021 | $78.57 | $85.64 | $76.99 | $85.36 | +11.42% | 3,686,419 |
| Jan 11, 2021 | $73.51 | $78.84 | $72.29 | $76.61 | +1.78% | 2,863,762 |
| Jan 4, 2021 | $69.71 | $78.45 | $67.74 | $75.27 | +7.98% | 4,262,336 |
| Dec 28, 2020 | $68.62 | $70.99 | $68.12 | $69.71 | +2.02% | 2,111,187 |
| Dec 21, 2020 | $64.00 | $70.33 | $63.19 | $68.33 | +4.70% | 3,317,269 |
| Dec 14, 2020 | $64.93 | $69.45 | $64.31 | $65.26 | +0.97% | 4,983,009 |
| Dec 7, 2020 | $70.58 | $70.70 | $63.17 | $64.63 | -8.46% | 5,286,010 |
| Nov 30, 2020 | $72.31 | $75.72 | $68.37 | $70.60 | -2.62% | 4,746,071 |
| Nov 23, 2020 | $68.24 | $74.30 | $68.23 | $72.50 | +4.44% | 1,947,150 |
| Nov 16, 2020 | $69.90 | $71.16 | $65.50 | $69.42 | +2.60% | 2,695,559 |
| Nov 9, 2020 | $56.94 | $68.45 | $55.21 | $67.66 | +27.88% | 6,062,150 |
| Nov 2, 2020 | $52.61 | $56.73 | $51.26 | $52.91 | +2.76% | 3,808,038 |
| Oct 26, 2020 | $56.46 | $56.77 | $49.09 | $51.49 | -10.70% | 3,575,567 |
| Oct 19, 2020 | $54.48 | $58.09 | $51.62 | $57.66 | +6.19% | 3,007,407 |
| Oct 12, 2020 | $54.98 | $57.74 | $52.51 | $54.30 | -1.63% | 3,113,352 |
| Oct 5, 2020 | $52.71 | $55.93 | $52.01 | $55.20 | +5.79% | 2,452,184 |
| Sep 28, 2020 | $48.83 | $53.34 | $48.65 | $52.18 | +9.69% | 3,807,053 |
| Sep 21, 2020 | $48.00 | $48.93 | $45.82 | $47.57 | -4.71% | 3,720,065 |
| Sep 14, 2020 | $51.62 | $55.14 | $48.55 | $49.92 | -3.18% | 5,142,461 |
| Sep 8, 2020 | $57.55 | $64.78 | $49.16 | $51.56 | -11.82% | 6,991,643 |
| Aug 31, 2020 | $57.36 | $61.01 | $55.76 | $58.47 | +1.46% | 3,719,769 |
| Aug 24, 2020 | $54.68 | $57.67 | $53.11 | $57.63 | +6.60% | 3,133,858 |
| Aug 17, 2020 | $57.86 | $58.18 | $53.61 | $54.06 | -6.74% | 2,583,469 |
| Aug 10, 2020 | $51.41 | $58.90 | $51.25 | $57.97 | +12.98% | 3,854,544 |
| Aug 3, 2020 | $52.07 | $53.37 | $50.78 | $51.31 | -0.48% | 3,247,459 |
| Jul 27, 2020 | $55.11 | $55.11 | $51.00 | $51.56 | -6.75% | 3,260,788 |
| Jul 20, 2020 | $58.03 | $59.15 | $54.44 | $55.29 | -5.11% | 3,250,678 |
| Jul 13, 2020 | $56.21 | $60.99 | $56.00 | $58.27 | +4.52% | 5,440,424 |
| Jul 6, 2020 | $59.48 | $61.20 | $55.00 | $55.75 | -4.98% | 11,150,185 |
| Jun 29, 2020 | $58.28 | $60.50 | $57.22 | $58.67 | +1.40% | 2,558,680 |
| Jun 22, 2020 | $60.10 | $62.96 | $57.72 | $57.86 | -4.32% | 3,114,107 |
| Jun 15, 2020 | $55.74 | $64.29 | $55.31 | $60.47 | +4.57% | 3,808,986 |
| Jun 8, 2020 | $66.34 | $67.94 | $55.46 | $57.83 | -12.13% | 4,573,796 |
| Jun 1, 2020 | $61.65 | $66.35 | $55.63 | $65.81 | +6.20% | 7,809,649 |
| May 26, 2020 | $59.87 | $65.00 | $58.89 | $61.97 | +9.12% | 3,488,940 |
| May 18, 2020 | $55.88 | $59.55 | $55.28 | $56.79 | +8.32% | 3,222,871 |
| May 11, 2020 | $56.70 | $58.19 | $48.37 | $52.43 | -9.95% | 3,488,814 |
| May 4, 2020 | $50.38 | $58.48 | $49.28 | $58.22 | +13.33% | 3,480,749 |
| Apr 27, 2020 | $52.08 | $61.75 | $50.91 | $51.37 | +0.06% | 4,991,543 |
| Apr 20, 2020 | $45.57 | $51.67 | $45.13 | $51.34 | +9.91% | 4,292,258 |
| Apr 13, 2020 | $48.23 | $50.55 | $44.11 | $46.71 | -4.46% | 4,762,199 |
| Apr 6, 2020 | $43.45 | $54.08 | $42.56 | $48.89 | +18.98% | 5,773,352 |
| Mar 30, 2020 | $51.68 | $54.63 | $40.56 | $41.09 | -20.84% | 4,470,394 |
| Mar 23, 2020 | $44.45 | $57.19 | $40.11 | $51.91 | +17.15% | 6,866,809 |
| Mar 16, 2020 | $48.63 | $49.44 | $34.40 | $44.31 | -17.93% | 9,830,678 |
| Mar 9, 2020 | $57.16 | $58.48 | $42.03 | $53.99 | -14.08% | 7,223,625 |
| Mar 2, 2020 | $71.10 | $74.57 | $60.69 | $62.84 | -11.48% | 5,921,102 |
| Feb 24, 2020 | $83.01 | $84.46 | $68.66 | $70.99 | -19.08% | 5,097,977 |
| Feb 18, 2020 | $75.45 | $88.78 | $75.45 | $87.73 | +15.68% | 4,494,481 |
| Feb 10, 2020 | $71.04 | $75.96 | $70.01 | $75.84 | +6.25% | 2,498,497 |
| Feb 3, 2020 | $66.43 | $74.67 | $66.43 | $71.38 | +8.05% | 2,653,035 |
| Jan 27, 2020 | $68.65 | $72.61 | $65.15 | $66.06 | -6.40% | 4,559,442 |
| Jan 21, 2020 | $72.43 | $73.86 | $69.50 | $70.58 | -3.34% | 2,574,424 |
| Jan 13, 2020 | $73.81 | $73.98 | $69.94 | $73.02 | -1.24% | 3,555,017 |
| Jan 6, 2020 | $70.97 | $73.96 | $69.31 | $73.94 | +2.95% | 3,001,837 |
| Dec 30, 2019 | $73.89 | $74.99 | $69.37 | $71.82 | -2.99% | 3,048,229 |
| Dec 23, 2019 | $74.21 | $75.95 | $73.34 | $74.03 | +0.67% | 1,978,325 |
| Dec 16, 2019 | $72.52 | $76.94 | $71.51 | $73.54 | +2.91% | 4,798,534 |
| Dec 9, 2019 | $67.01 | $74.90 | $66.55 | $71.46 | +5.98% | 5,035,999 |
| Dec 2, 2019 | $62.90 | $69.00 | $59.60 | $67.43 | +7.22% | 7,257,862 |
| Nov 25, 2019 | $61.26 | $63.81 | $60.89 | $62.89 | +3.18% | 1,842,123 |
| Nov 18, 2019 | $63.62 | $65.20 | $59.83 | $60.95 | -4.47% | 2,835,852 |
| Nov 11, 2019 | $61.30 | $64.12 | $59.49 | $63.80 | +3.34% | 1,807,153 |
| Nov 4, 2019 | $59.39 | $62.21 | $58.09 | $61.74 | +5.32% | 2,779,317 |
| Oct 28, 2019 | $57.96 | $60.35 | $55.99 | $58.62 | +1.59% | 3,289,965 |
| Oct 21, 2019 | $56.72 | $57.75 | $54.91 | $57.70 | +3.07% | 2,327,799 |
| Oct 14, 2019 | $54.02 | $57.73 | $52.79 | $55.98 | +3.21% | 2,511,133 |
| Oct 7, 2019 | $54.11 | $55.12 | $51.75 | $54.24 | -0.55% | 2,626,551 |
| Sep 30, 2019 | $56.44 | $58.28 | $51.74 | $54.54 | -1.55% | 4,152,257 |
| Sep 23, 2019 | $60.69 | $61.78 | $55.18 | $55.40 | -9.02% | 3,795,702 |
| Sep 16, 2019 | $59.95 | $62.91 | $59.40 | $60.89 | +0.73% | 4,913,708 |
| Sep 9, 2019 | $57.44 | $60.82 | $56.68 | $60.45 | +8.68% | 5,456,503 |
| Sep 3, 2019 | $59.33 | $60.39 | $50.87 | $55.62 | -6.30% | 8,303,326 |
| Aug 26, 2019 | $59.22 | $60.25 | $56.38 | $59.36 | +1.42% | 3,134,646 |
| Aug 19, 2019 | $63.91 | $64.32 | $58.30 | $58.53 | -6.71% | 4,189,929 |
| Aug 12, 2019 | $72.32 | $72.65 | $60.93 | $62.74 | -13.72% | 5,348,415 |
| Aug 5, 2019 | $77.55 | $80.10 | $72.61 | $72.72 | -7.84% | 3,978,499 |
| Jul 29, 2019 | $81.31 | $83.66 | $77.36 | $78.91 | -3.23% | 3,332,958 |
| Jul 22, 2019 | $79.56 | $81.99 | $78.37 | $81.54 | +2.98% | 3,274,776 |
| Jul 15, 2019 | $71.67 | $79.73 | $69.75 | $79.18 | +10.48% | 6,730,750 |
| Jul 8, 2019 | $64.21 | $72.00 | $60.81 | $71.67 | +10.86% | 16,277,424 |
| Jul 1, 2019 | $66.61 | $66.61 | $61.77 | $64.65 | -1.15% | 3,179,664 |
| Jun 24, 2019 | $67.45 | $68.13 | $61.68 | $65.40 | -2.74% | 6,999,429 |
| Jun 17, 2019 | $70.35 | $72.36 | $66.08 | $67.24 | -3.87% | 4,288,879 |
| Jun 10, 2019 | $67.75 | $73.00 | $66.92 | $69.95 | +4.90% | 4,767,306 |
| Jun 3, 2019 | $65.26 | $68.75 | $62.60 | $66.68 | +2.02% | 9,469,662 |
| May 28, 2019 | $69.62 | $69.93 | $65.30 | $65.36 | -5.43% | 2,102,236 |
| May 20, 2019 | $67.58 | $70.90 | $67.18 | $69.11 | +0.96% | 3,425,040 |
| May 13, 2019 | $67.75 | $71.07 | $66.29 | $68.45 | -1.48% | 2,573,989 |
| May 6, 2019 | $69.55 | $72.04 | $67.02 | $69.48 | -2.50% | 3,594,871 |
| Apr 29, 2019 | $72.97 | $74.54 | $64.79 | $71.26 | -1.83% | 5,993,393 |
| Apr 22, 2019 | $64.67 | $74.21 | $64.00 | $72.59 | +12.21% | 3,710,032 |
| Apr 15, 2019 | $73.82 | $76.15 | $61.66 | $64.69 | -12.27% | 6,267,319 |
| Apr 8, 2019 | $77.39 | $78.90 | $73.46 | $73.74 | -5.13% | 2,365,552 |
| Apr 1, 2019 | $74.74 | $78.52 | $72.79 | $77.73 | +5.07% | 3,268,508 |
| Mar 25, 2019 | $73.62 | $75.04 | $71.41 | $73.98 | +0.27% | 3,412,965 |
| Mar 18, 2019 | $82.20 | $85.07 | $73.68 | $73.78 | -10.20% | 6,036,383 |
| Mar 11, 2019 | $75.35 | $83.76 | $74.58 | $82.16 | +9.78% | 3,396,430 |
| Mar 4, 2019 | $83.46 | $84.00 | $73.26 | $74.84 | -10.13% | 3,849,273 |
| Feb 25, 2019 | $81.00 | $83.77 | $78.10 | $83.28 | +3.59% | 3,026,312 |
| Feb 19, 2019 | $77.00 | $81.11 | $76.29 | $80.39 | +4.27% | 3,078,251 |
| Feb 11, 2019 | $71.85 | $77.22 | $71.02 | $77.10 | +7.59% | 3,435,165 |
| Feb 4, 2019 | $63.69 | $73.62 | $63.58 | $71.66 | +12.60% | 5,897,751 |
| Jan 28, 2019 | $63.50 | $64.64 | $61.03 | $63.64 | -0.93% | 3,273,807 |
| Jan 22, 2019 | $62.14 | $65.30 | $59.55 | $64.24 | +4.93% | 3,710,926 |
| Jan 14, 2019 | $54.51 | $62.23 | $54.24 | $61.22 | +10.29% | 4,336,999 |
| Jan 7, 2019 | $58.14 | $58.63 | $50.29 | $55.51 | -4.29% | 8,071,109 |
| Dec 31, 2018 | $58.54 | $60.41 | $54.80 | $58.00 | -0.15% | 2,652,469 |
| Dec 24, 2018 | $54.41 | $59.50 | $53.19 | $58.09 | +4.99% | 2,157,004 |
| Dec 17, 2018 | $60.61 | $64.24 | $55.30 | $55.33 | -10.89% | 6,343,401 |
| Dec 10, 2018 | $68.33 | $72.35 | $61.94 | $62.09 | -9.20% | 4,875,985 |
| Dec 3, 2018 | $91.51 | $91.79 | $66.86 | $68.38 | -22.90% | 7,288,132 |
| Nov 26, 2018 | $78.38 | $89.37 | $77.04 | $88.69 | +14.62% | 3,269,578 |
| Nov 19, 2018 | $84.73 | $85.15 | $73.41 | $77.38 | -9.28% | 2,722,328 |
| Nov 12, 2018 | $96.81 | $96.81 | $81.04 | $85.30 | -12.09% | 4,134,188 |
| Nov 5, 2018 | $94.29 | $101.58 | $92.76 | $97.03 | +3.21% | 3,586,035 |
| Oct 29, 2018 | $86.56 | $96.75 | $83.82 | $94.01 | +10.20% | 5,122,307 |
| Oct 22, 2018 | $87.31 | $88.03 | $80.56 | $85.31 | -1.85% | 2,688,455 |
| Oct 15, 2018 | $83.59 | $88.94 | $81.55 | $86.92 | +4.12% | 2,751,598 |
| Oct 8, 2018 | $89.33 | $90.32 | $82.12 | $83.48 | -6.72% | 3,474,218 |
| Oct 1, 2018 | $95.30 | $95.91 | $88.27 | $89.49 | -5.21% | 2,352,062 |
| Sep 24, 2018 | $92.01 | $95.58 | $91.20 | $94.41 | +2.11% | 3,009,827 |
| Sep 17, 2018 | $94.08 | $94.25 | $90.82 | $92.46 | -2.37% | 3,893,517 |
| Sep 10, 2018 | $97.56 | $99.99 | $90.35 | $94.70 | -2.44% | 14,958,513 |
| Sep 4, 2018 | $94.99 | $97.94 | $90.01 | $97.07 | +3.04% | 3,394,366 |
| Aug 27, 2018 | $89.00 | $94.57 | $88.33 | $94.21 | +6.77% | 2,296,389 |
| Aug 20, 2018 | $87.54 | $89.09 | $85.59 | $88.24 | +1.37% | 1,983,490 |
| Aug 13, 2018 | $82.89 | $88.30 | $82.16 | $87.05 | +5.54% | 1,714,766 |
| Aug 6, 2018 | $78.04 | $83.29 | $77.65 | $82.48 | +5.32% | 1,068,535 |
| Jul 30, 2018 | $76.53 | $81.16 | $72.63 | $78.31 | +2.50% | 1,772,992 |
| Jul 23, 2018 | $82.08 | $83.34 | $75.81 | $76.40 | -7.21% | 1,693,456 |
| Jul 16, 2018 | $80.44 | $82.73 | $79.73 | $82.34 | +2.63% | 1,323,022 |
| Jul 9, 2018 | $79.99 | $81.18 | $78.66 | $80.23 | +2.14% | 1,737,859 |
| Jul 2, 2018 | $74.43 | $79.34 | $74.05 | $78.55 | +4.59% | 1,696,633 |
| Jun 25, 2018 | $79.71 | $79.73 | $70.16 | $75.10 | -6.86% | 3,181,629 |
| Jun 18, 2018 | $80.82 | $82.04 | $79.83 | $80.63 | -0.47% | 2,639,201 |
| Jun 11, 2018 | $79.61 | $81.40 | $78.13 | $81.01 | +1.81% | 3,027,070 |
| Jun 4, 2018 | $76.60 | $80.73 | $73.79 | $79.57 | +4.57% | 4,790,466 |
| May 29, 2018 | $76.52 | $78.10 | $73.69 | $76.09 | -1.10% | 2,774,011 |
| May 21, 2018 | $74.00 | $77.19 | $73.45 | $76.94 | +4.37% | 2,009,721 |
| May 14, 2018 | $71.62 | $73.83 | $70.23 | $73.72 | +3.13% | 1,895,402 |
| May 7, 2018 | $69.99 | $71.62 | $69.14 | $71.48 | +3.09% | 2,163,256 |
| Apr 30, 2018 | $66.97 | $70.00 | $65.02 | $69.34 | +3.90% | 2,525,720 |
| Apr 23, 2018 | $65.31 | $66.88 | $64.00 | $66.74 | +2.17% | 1,662,644 |
| Apr 16, 2018 | $63.72 | $66.99 | $63.44 | $65.32 | +2.90% | 2,243,243 |
| Apr 9, 2018 | $63.34 | $64.64 | $62.59 | $63.48 | +1.05% | 1,632,421 |
| Apr 2, 2018 | $60.73 | $64.20 | $59.50 | $62.82 | +3.77% | 2,781,764 |
| Mar 26, 2018 | $63.69 | $64.38 | $59.58 | $60.54 | -4.45% | 2,959,423 |
| Mar 19, 2018 | $59.39 | $68.75 | $57.27 | $63.36 | +6.68% | 8,805,650 |
| Mar 12, 2018 | $59.82 | $60.00 | $58.00 | $59.39 | -0.29% | 2,511,761 |
| Mar 5, 2018 | $55.34 | $59.99 | $53.86 | $59.56 | +7.61% | 2,318,460 |
| Feb 26, 2018 | $52.55 | $58.28 | $52.55 | $55.35 | +5.42% | 4,279,352 |
| Feb 20, 2018 | $54.95 | $57.72 | $47.33 | $52.51 | -4.29% | 5,085,257 |
| Feb 12, 2018 | $51.54 | $55.34 | $51.30 | $54.86 | +6.96% | 3,676,032 |
| Feb 5, 2018 | $49.66 | $51.86 | $47.23 | $51.29 | +2.89% | 4,191,490 |
| Jan 29, 2018 | $49.92 | $52.43 | $49.71 | $49.85 | -0.70% | 1,640,338 |
| Jan 22, 2018 | $48.22 | $50.59 | $47.72 | $50.20 | +4.13% | 2,017,076 |
| Jan 16, 2018 | $49.14 | $49.73 | $47.66 | $48.21 | -1.45% | 1,563,182 |
| Jan 8, 2018 | $48.46 | $49.79 | $47.31 | $48.92 | +0.99% | 2,154,909 |
| Jan 2, 2018 | $46.99 | $48.88 | $46.08 | $48.44 | +3.81% | 1,835,297 |
| Dec 26, 2017 | $48.57 | $49.88 | $46.58 | $46.66 | -4.39% | 1,622,362 |
| Dec 18, 2017 | $46.14 | $49.19 | $45.25 | $48.80 | +6.34% | 3,103,778 |
| Dec 11, 2017 | $45.72 | $46.06 | $42.92 | $45.89 | +0.37% | 4,065,165 |
| Dec 4, 2017 | $51.73 | $52.49 | $43.37 | $45.72 | -11.15% | 4,509,997 |
| Nov 27, 2017 | $51.67 | $52.76 | $48.84 | $51.46 | -0.08% | 1,546,616 |
| Nov 20, 2017 | $50.18 | $51.95 | $49.02 | $51.50 | +2.65% | 950,673 |
| Nov 13, 2017 | $49.35 | $51.83 | $48.04 | $50.17 | +0.86% | 1,500,939 |
| Nov 6, 2017 | $51.00 | $55.31 | $45.96 | $49.74 | -2.11% | 4,349,126 |
| Oct 30, 2017 | $49.37 | $51.18 | $48.37 | $50.81 | +2.07% | 1,485,810 |
| Oct 23, 2017 | $49.83 | $51.54 | $46.72 | $49.78 | -0.04% | 1,650,244 |
| Oct 16, 2017 | $50.50 | $50.78 | $49.38 | $49.80 | -1.72% | 1,656,177 |
| Oct 9, 2017 | $51.85 | $52.13 | $50.47 | $50.67 | -2.39% | 1,339,924 |
| Oct 2, 2017 | $50.80 | $52.87 | $50.61 | $51.91 | +2.63% | 2,438,104 |
| Sep 25, 2017 | $47.34 | $50.64 | $45.21 | $50.58 | +6.82% | 2,570,376 |
| Sep 18, 2017 | $45.12 | $49.48 | $44.65 | $47.35 | +4.94% | 3,494,721 |
| Sep 11, 2017 | $45.43 | $46.60 | $44.52 | $45.12 | +1.08% | 3,489,970 |
| Sep 5, 2017 | $41.75 | $47.96 | $41.28 | $44.64 | +5.96% | 4,296,124 |
| Aug 28, 2017 | $41.04 | $43.22 | $40.21 | $42.13 | +3.06% | 4,565,719 |
| Aug 21, 2017 | $42.22 | $43.85 | $40.75 | $40.88 | -2.85% | 2,245,269 |
| Aug 14, 2017 | $45.43 | $47.30 | $41.31 | $42.08 | -6.34% | 2,839,181 |
| Aug 7, 2017 | $46.84 | $48.36 | $44.91 | $44.93 | -3.93% | 1,632,015 |
| Jul 31, 2017 | $47.25 | $47.47 | $45.70 | $46.77 | -1.04% | 1,555,086 |
| Jul 24, 2017 | $47.39 | $49.98 | $46.62 | $47.26 | -0.25% | 1,676,946 |
| Jul 17, 2017 | $51.05 | $51.33 | $46.74 | $47.38 | -7.03% | 2,958,034 |
| Jul 10, 2017 | $50.00 | $51.85 | $48.35 | $50.96 | +1.53% | 2,728,220 |
| Jul 3, 2017 | $50.21 | $50.61 | $48.24 | $50.19 | +0.72% | 1,571,410 |
| Jun 26, 2017 | $52.07 | $52.61 | $48.32 | $49.83 | -3.71% | 2,012,550 |
| Jun 19, 2017 | $51.63 | $52.25 | $50.75 | $51.75 | +1.09% | 2,645,519 |
| Jun 12, 2017 | $51.16 | $52.63 | $49.59 | $51.19 | -1.56% | 2,869,108 |
| Jun 5, 2017 | $48.20 | $54.95 | $46.86 | $52.00 | +8.20% | 6,174,200 |
| May 30, 2017 | $44.86 | $49.00 | $44.77 | $48.06 | +6.14% | 1,752,689 |
| May 22, 2017 | $44.84 | $46.50 | $44.05 | $45.28 | +1.23% | 1,220,037 |
| May 15, 2017 | $45.83 | $46.16 | $43.51 | $44.73 | -2.08% | 1,668,182 |
| May 8, 2017 | $46.19 | $46.85 | $43.89 | $45.68 | -1.08% | 1,626,288 |
| May 1, 2017 | $45.58 | $46.78 | $44.15 | $46.18 | +1.45% | 1,962,097 |
| Apr 24, 2017 | $45.57 | $45.68 | $44.09 | $45.52 | +1.65% | 2,484,505 |
| Apr 17, 2017 | $43.18 | $45.64 | $42.32 | $44.78 | +3.92% | 2,357,130 |
| Apr 10, 2017 | $43.03 | $44.34 | $42.61 | $43.09 | -0.14% | 1,666,726 |
| Apr 3, 2017 | $42.37 | $43.46 | $41.50 | $43.15 | +1.65% | 2,443,592 |
| Mar 27, 2017 | $39.00 | $42.90 | $37.62 | $42.45 | +5.07% | 4,000,073 |
| Mar 20, 2017 | $45.92 | $47.34 | $40.01 | $40.40 | -12.54% | 4,406,962 |
| Mar 13, 2017 | $41.59 | $46.68 | $41.59 | $46.19 | +10.79% | 3,113,003 |
| Mar 6, 2017 | $43.71 | $44.12 | $41.12 | $41.69 | -4.25% | 1,880,168 |
| Feb 27, 2017 | $42.17 | $44.67 | $42.17 | $43.54 | +3.20% | 2,538,363 |
| Feb 21, 2017 | $42.95 | $43.58 | $40.24 | $42.19 | -1.49% | 2,394,131 |
| Feb 13, 2017 | $43.72 | $44.72 | $42.60 | $42.83 | -1.79% | 2,127,668 |
| Feb 6, 2017 | $47.39 | $47.80 | $41.30 | $43.61 | -7.86% | 3,925,434 |
| Jan 30, 2017 | $47.49 | $47.91 | $45.08 | $47.33 | -0.11% | 2,302,359 |
| Jan 23, 2017 | $47.52 | $49.25 | $45.57 | $47.38 | -0.65% | 2,289,031 |
| Jan 17, 2017 | $47.92 | $48.77 | $46.91 | $47.69 | -0.29% | 2,808,247 |
| Jan 9, 2017 | $40.53 | $48.75 | $40.08 | $47.83 | +18.22% | 4,574,192 |
| Jan 3, 2017 | $40.96 | $41.37 | $39.94 | $40.46 | -0.15% | 1,424,271 |
| Dec 27, 2016 | $40.85 | $42.00 | $40.31 | $40.52 | -0.93% | 1,081,559 |
| Dec 19, 2016 | $41.01 | $41.31 | $39.93 | $40.90 | -0.20% | 1,689,703 |
| Dec 12, 2016 | $40.88 | $42.87 | $40.13 | $40.98 | +0.10% | 2,796,821 |
| Dec 5, 2016 | $42.25 | $42.84 | $39.15 | $40.94 | -2.76% | 3,973,996 |
| Nov 28, 2016 | $43.17 | $45.00 | $41.56 | $42.10 | -3.26% | 3,206,399 |
| Nov 21, 2016 | $41.42 | $43.53 | $40.78 | $43.52 | +5.73% | 1,598,592 |
| Nov 14, 2016 | $40.97 | $41.89 | $39.40 | $41.16 | – | 3,058,331 |
Seasonality
HQY return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 7.8% | 4.9% | -4.8% | 0.6% | 6.1% | 2.7% | -0.5% | -0.9% | 1.5% | 3.2% | 4.2% | -7.7% |
| Months up | 7 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 9 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 5 of 9 | 1 of 9 |
| 2026 | -6.5% | -10.7% | 9.3% | -1.8% | 7.3% | 2.6% | 11.4% | -4.0% | -8.4% | 15.8% | ||
| 2025 | 15.1% | -0.6% | -19.5% | -3.0% | 17.4% | 4.1% | -7.4% | -7.9% | 6.1% | -0.2% | 11.2% | -12.9% |
| 2024 | 14.0% | 9.3% | -1.2% | -3.3% | 3.5% | 5.5% | -9.0% | 1.4% | 2.9% | 4.2% | 19.1% | -5.5% |
| 2023 | -1.3% | 7.1% | -9.9% | -9.0% | 2.5% | 15.2% | 7.6% | -0.6% | 8.1% | -1.9% | -6.5% | -1.1% |
| 2022 | 20.8% | 0.5% | 25.6% | -7.6% | 0.4% | -1.9% | -5.2% | 13.6% | 1.6% | 16.0% | -18.5% | -2.9% |
| 2021 | 19.9% | -1.4% | -17.4% | 11.7% | 9.4% | -3.2% | -8.1% | -13.3% | 0.9% | 2.2% | -17.4% | -19.1% |
| 2020 | -10.8% | 7.5% | -28.7% | 11.2% | 10.1% | -5.3% | -12.1% | 11.5% | -10.6% | 0.2% | 39.2% | -2.8% |
| 2019 | 4.5% | 29.1% | -8.1% | -8.4% | -3.5% | 0.1% | 25.4% | -27.6% | -3.7% | -0.6% | 10.7% | 17.8% |
| 2018 | 8.5% | 13.7% | 5.1% | 8.5% | 13.2% | 1.1% | 0.5% | 24.8% | 0.2% | -2.8% | -3.4% | -32.7% |
| 2017 | 14.1% | -5.5% | -2.9% | 7.2% | 0.6% | 8.8% | -7.9% | -6.8% | 18.3% | -0.7% | 3.3% | -10.0% |