$51.30 0.00 (%) Heartland Payment Systems Inc - NYSE

Jan. 29, 2015 | 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
1/29/201551.8151.8150.8151.30238,377
1/28/201552.5052.8151.5651.74131,918
1/27/201552.0552.8151.9152.16201,640
1/26/201553.1953.3852.4352.71222,715
1/23/201554.3754.9653.2253.25246,068
1/22/201553.1154.5852.4554.32149,855
1/21/201552.6753.1352.4152.74174,835
1/20/201553.2553.3952.0752.89158,324
1/16/201551.4453.1851.2853.09154,840
1/15/201553.5853.5851.5451.56220,619
1/14/201553.5154.2453.1353.39306,615
1/13/201552.9554.3452.7254.15214,712
1/12/201553.3353.9551.5852.48373,800
1/9/201554.5354.7353.7153.79180,790
1/8/201553.8755.0453.2754.62253,461
1/7/201552.6953.2851.9453.21356,214
1/6/201552.7852.7851.7252.25251,228
1/5/201553.0753.6852.4752.70174,616
1/2/201554.0454.2552.6753.48148,727
12/31/201454.8855.5053.8053.95178,608
12/30/201454.9555.6254.4454.87115,177
12/29/201455.5055.5754.6855.14117,207
12/26/201455.4055.7055.0755.5377,584
12/24/201455.0055.4454.2155.0971,514
12/23/201454.4155.0354.3854.7592,186
12/22/201454.4255.0753.7054.3087,033
12/19/201454.7855.4954.3354.40375,166
12/18/201453.9455.0153.4054.94196,706
12/17/201451.5253.2651.0353.21258,226
12/16/201451.8252.4151.2551.28162,389
12/15/201452.5652.6151.4451.99166,969
12/12/201453.3153.3652.1352.37294,310
12/11/201454.7155.1953.6653.80152,785
12/10/201455.5856.2354.2254.48252,732
12/9/201454.3355.9554.2055.77223,396
12/8/201455.3355.8654.5554.81227,585
12/5/201455.3856.2155.0255.34443,144
12/4/201455.8756.2855.0455.43332,289
12/3/201455.2155.9054.9055.76201,742
12/2/201454.7455.3054.6955.20163,223
12/1/201454.5155.1153.8154.59200,617
11/28/201454.8955.8854.2054.52110,796
11/26/201454.2554.7553.8754.69281,887
11/25/201454.0654.4153.9654.36287,740
11/24/201453.3254.0153.3253.91168,954
11/21/201453.7353.7352.8153.18253,874
11/20/201452.7153.1552.1353.08212,946
11/19/201454.3254.3952.8553.13290,488
11/18/201453.7454.9653.6954.35457,911
11/17/201452.5553.7952.5553.62514,611
11/14/201452.1453.0252.1452.64336,678
11/13/201453.7053.7051.9152.22265,481
11/12/201452.8253.8352.5253.79147,397
11/11/201453.0653.3152.4952.96169,982
11/10/201452.7253.1152.3753.07154,687
11/7/201453.3953.7452.1352.44312,002
11/6/201453.0353.5852.8753.52278,283
11/5/201454.8154.8153.0353.20301,566
11/4/201452.6254.9852.2654.57458,359
11/3/201452.1153.1551.6752.88516,123
10/31/201452.9553.4850.1451.651,447,924
10/30/201452.5253.0051.8452.53564,190
10/29/201452.7853.3551.9752.56261,183
10/28/201451.6452.7451.2252.68329,063
10/27/201450.5151.4349.9351.36463,367
10/24/201450.4950.6150.1450.35196,037
10/23/201449.8750.8549.8750.27384,406
10/22/201450.1250.5649.2449.31263,328
10/21/201449.3950.6449.0050.16228,548
10/20/201448.8149.2348.2149.19238,693
10/17/201449.4649.4648.3848.60236,927
10/16/201449.0849.6048.3748.76397,507
10/15/201450.7950.9649.3150.38620,642
10/14/201450.5751.6950.5751.51370,783
10/13/201450.2750.7749.8350.22297,524
10/10/201449.6550.9349.6550.16430,371
10/9/201450.2151.5249.5349.90660,537
10/8/201448.5950.3448.3550.07324,055
10/7/201448.8349.4348.4948.69466,821
10/6/201448.9649.3348.8048.98176,292
10/3/201448.3649.4948.2548.95193,289
10/2/201447.1847.9847.1847.86185,933
10/1/201447.7847.7846.6747.13212,549
9/30/201448.0148.3147.6047.72227,332
9/29/201446.8648.0446.4948.02146,388
9/26/201447.7747.7746.9547.11190,064
9/25/201448.8548.8747.5647.56156,912
9/24/201448.5249.0348.0748.96178,666
9/23/201448.3848.8948.1648.60272,158
9/22/201448.5448.6848.1548.43140,960
9/19/201448.7449.3948.5648.69379,436
9/18/201448.7048.9448.5448.74133,622
9/17/201448.0948.7648.0248.51136,003
9/16/201447.6548.3447.4448.19131,826
9/15/201447.9847.9847.1747.46136,413
9/12/201448.3748.4047.4447.86199,963
9/11/201447.9348.4047.2448.37617,252
9/10/201447.3948.0747.2548.04187,157
9/9/201448.6348.6947.2647.26150,990
9/8/201448.6949.1448.5348.69134,827
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center