Heartland Payment Systems Inc $49.38

down 0.00


30/7/2014 04:06 PM  |  NYSE : HPY  
Industries : Diversified Services / Business Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HPY historical data

Date Open High Low Close Volume
7/30/201446.0649.4646.0649.381,323,354
7/29/201445.6145.7945.2245.40197,899
7/28/201445.6545.8045.1545.53366,885
7/25/201446.0146.0145.4745.70321,031
7/24/201446.3146.8145.7346.45685,090
7/23/201445.6246.4145.5646.17350,759
7/22/201445.2245.6845.1145.64341,379
7/21/201444.7545.2644.6045.18425,872
7/18/201444.7945.6044.6344.99959,236
7/17/201443.4544.8943.1744.721,439,967
7/16/201442.8143.8642.8143.80713,028
7/15/201442.1542.8141.7042.69363,853
7/14/201441.6142.3141.3742.06253,587
7/11/201441.0141.2841.0041.17208,519
7/10/201440.6141.4140.6141.08247,054
7/9/201441.4841.7541.2641.38269,894
7/8/201441.6441.7641.0941.48282,204
7/7/201441.2741.8340.9841.78482,968
7/3/201441.5241.8441.5241.62216,121
7/2/201441.6441.9141.2441.40490,861
7/1/201441.5242.1041.4141.62621,215
6/30/201441.5941.7241.1841.21345,893
6/27/201441.2542.1341.2541.66507,236
6/26/201442.2342.2341.3141.44314,691
6/25/201442.6842.9042.2042.22336,166
6/24/201443.3143.5242.9843.00450,072
6/23/201442.4043.4242.3943.34304,655
6/20/201441.8642.5441.7042.41460,328
6/19/201441.9842.1741.6441.93384,938
6/18/201442.2642.2641.7141.96291,342
6/17/201441.7042.5841.5142.32236,961
6/16/201442.2142.2441.5441.75251,789
6/13/201442.1542.6241.7542.42176,555
6/12/201442.6642.6641.8042.16382,484
6/11/201442.4742.8542.2842.72186,439
6/10/201442.5743.0042.2242.71212,494
6/9/201442.0742.6141.7142.58198,218
6/6/201442.1142.5641.8042.30170,517
6/5/201441.3241.8140.8441.77203,964
6/4/201440.9041.7140.6141.36781,198
6/3/201441.0941.2240.6041.13533,038
6/2/201441.6141.7240.8141.31369,235
5/30/201441.3641.7541.1441.45380,640
5/29/201440.9041.2240.4441.22218,912
5/28/201440.7241.0040.1840.90329,721
5/27/201441.1541.3440.6840.87128,986
5/23/201440.5441.0240.3140.83200,355
5/22/201440.5440.6940.1740.43399,420
5/21/201440.4340.7839.8940.42320,592
5/20/201440.9141.0940.2740.56351,479
5/19/201440.3141.1040.2141.09178,849
5/16/201440.1640.7640.0440.60220,440
5/15/201440.7041.0639.7540.25477,130
5/14/201440.5840.5839.7139.84389,079
5/13/201440.9940.9940.4540.62371,750
5/12/201440.5341.2840.5341.12256,245
5/9/201440.2840.5839.9440.41200,718
5/8/201440.4041.4140.2640.49438,321
5/7/201439.5440.0039.3139.97534,029
5/6/201439.7339.8939.1439.54445,812
5/5/201439.4840.1838.9739.93586,493
5/2/201439.7840.5039.6639.77442,115
5/1/201440.9841.0139.4339.77528,735
4/30/201437.9141.6137.7340.941,661,631
4/29/201438.2138.5537.5637.72635,276
4/28/201438.4438.7137.5137.98535,588
4/25/201438.8938.9438.3738.39315,066
4/24/201438.9439.3838.7438.94425,462
4/23/201439.7739.9638.6138.63646,870
4/22/201439.6640.2139.5939.75313,862
4/21/201440.3040.3039.6439.70175,492
4/17/201439.9340.6039.9040.18235,859
4/16/201440.7341.0039.6839.93288,873
4/15/201440.0040.5039.4440.42552,058
4/14/201438.5040.1638.4639.88802,285
4/11/201438.5438.6437.2537.49736,239
4/10/201439.8339.8738.7438.74464,857
4/9/201439.9040.2539.5139.90441,222
4/8/201439.0439.8939.0439.85311,825
4/7/201439.1739.6838.7539.05837,388
4/4/201440.9741.1939.3239.38481,628
4/3/201440.6440.9640.1440.86479,880
4/2/201440.8441.4640.2440.56666,215
4/1/201441.7341.7340.0340.701,007,658
3/31/201441.1941.7640.9341.45398,448
3/28/201441.4641.8140.8941.03357,570
3/27/201441.7142.0541.1741.46557,557
3/26/201442.1042.2241.6941.73422,916
3/25/201442.3542.5541.5841.99386,768
3/24/201443.2043.2041.8942.15551,073
3/21/201443.4443.9542.9743.03399,868
3/20/201442.6843.2542.0343.13955,102
3/19/201444.0444.4042.8042.92899,233
3/18/201443.9344.3543.8444.04307,366
3/17/201444.2944.4743.6143.95289,555
3/14/201443.5944.4943.5744.17471,262
3/13/201444.1744.4043.1343.80521,953
3/12/201444.0444.4243.8044.10579,681
3/11/201443.1944.2042.8144.05572,196
3/10/201442.9643.5042.5743.08304,314
Trading Center