$89.42 +0.43 (%) Heartland Payment Systems Inc - NYSE

Feb. 11, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HPY historical data

Date Open High Low Close Volume
2/10/201688.1889.2387.9788.99392,451
2/9/201686.6488.4986.6487.58753,961
2/8/201688.6588.9786.8387.64630,922
2/5/201690.8491.1389.5389.73294,570
2/4/201690.4091.2390.4091.03237,849
2/3/201691.0891.3690.0190.74426,982
2/2/201691.8091.8090.0890.21396,015
2/1/201691.9592.7491.7092.41299,579
1/29/201689.8992.0889.7392.08391,132
1/28/201690.5090.7989.3989.73607,078
1/27/201691.2291.4189.6390.03442,424
1/26/201690.7891.6490.4191.54473,499
1/25/201691.6091.7890.4190.62612,211
1/22/201690.6091.6590.5491.50640,327
1/21/201690.5391.2589.8590.07870,726
1/20/201689.6590.7988.3790.771,295,511
1/19/201690.4291.1490.0090.22599,317
1/15/201688.7390.2988.5890.18916,695
1/14/201689.8290.6489.3390.20834,067
1/13/201691.0891.3389.4489.66350,510
1/12/201692.0092.0090.0691.18554,922
1/11/201692.6092.7590.6291.15387,545
1/8/201692.8693.6491.8692.16803,284
1/7/201694.0094.2992.6692.69539,496
1/6/201693.6494.7493.6494.48738,578
1/5/201693.6294.6993.3194.17895,667
1/4/201694.3194.3193.2493.58582,081
12/31/201594.8095.8694.7894.82450,283
12/30/201596.3096.3095.3095.34359,757
12/29/201596.0096.4795.7896.29391,631
12/28/201595.5795.7394.8295.72506,542
12/24/201595.5895.8095.2695.39293,865
12/23/201595.2095.9695.0695.93414,945
12/22/201594.8095.3494.5995.02680,195
12/21/201594.5395.2393.6094.59740,597
12/18/201594.1594.9693.8494.301,801,516
12/17/201595.4395.5094.2294.421,217,718
12/16/201593.6595.1693.3294.976,712,586
12/15/201583.2785.5982.9985.10315,986
12/14/201583.0084.1581.2182.77512,619
12/11/201583.0084.1381.5382.98848,891
12/10/201577.8894.9677.5384.793,787,960
12/9/201578.9879.2077.7977.84242,216
12/8/201578.3979.5878.1779.39120,101
12/7/201579.0079.9378.2278.82225,312
12/4/201578.1779.5878.1779.22197,906
12/3/201579.6780.3078.0978.19152,241
12/2/201579.2380.8379.0379.55370,237
12/1/201579.4479.8378.8479.30192,418
11/30/201579.7780.3779.3079.34234,192
11/27/201578.6479.9378.6079.73103,441
11/25/201578.2279.2177.9778.81226,902
11/24/201579.3279.3277.8078.09378,709
11/23/201579.1079.9479.0479.32306,424
11/20/201579.4379.9278.6979.33361,603
11/19/201579.1579.7178.5378.98245,065
11/18/201577.4879.3877.2079.27418,587
11/17/201577.1078.5977.1077.53391,769
11/16/201574.6177.0774.4177.00363,081
11/13/201574.8576.1974.6074.77180,424
11/12/201575.6876.3874.5675.33323,186
11/11/201575.8876.7375.5876.16291,879
11/10/201575.0175.6974.7275.62201,230
11/9/201575.4875.9474.4375.06292,391
11/6/201573.5975.4273.0075.37498,803
11/5/201573.0273.8672.5073.67211,048
11/4/201573.5373.7272.5472.74271,875
11/3/201573.4874.0172.4773.17324,685
11/2/201573.1174.2372.3273.20610,998
10/30/201573.0778.2173.0774.001,446,847
10/29/201569.6070.5468.5268.61268,798
10/28/201567.9970.3667.7170.34326,964
10/27/201568.4768.5167.2467.81220,697
10/26/201569.2269.6367.7568.66215,224
10/23/201568.5570.0367.9170.00460,691
10/22/201566.3568.2865.9167.94207,655
10/21/201566.8067.1665.4265.86255,904
10/20/201567.2167.6466.3166.67194,396
10/19/201567.0567.9466.6467.25196,036
10/16/201567.3167.5066.4267.16154,544
10/15/201565.7367.0765.4667.02189,989
10/14/201566.3566.7965.3065.42301,942
10/13/201568.1768.8466.2966.37432,208
10/12/201566.8068.1166.0967.99269,545
10/9/201566.5568.0266.5166.59362,164
10/8/201565.6366.5165.5266.40366,559
10/7/201564.2066.3163.9365.68611,610
10/6/201563.2564.0562.6163.50491,809
10/5/201563.3565.5563.0364.68453,954
10/2/201561.5262.8459.0362.83422,756
10/1/201562.4763.3061.3161.95254,565
9/30/201563.1963.7662.3163.01382,322
9/29/201562.0462.6561.3562.54270,450
9/28/201563.2863.7562.0462.11333,038
9/25/201563.7764.6862.9763.71224,112
9/24/201562.8763.4162.5163.28274,185
9/23/201562.5563.2462.2563.14309,474
9/22/201561.7962.5061.2162.40262,636
9/21/201561.8263.2761.7862.33187,880
9/18/201561.0362.1560.7761.08240,414
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center