$53.34 -0.51 (%) Heartland Payment Systems Inc - NYSE

May. 22, 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
5/22/201553.6954.0252.9653.34152,801
5/21/201553.5754.2453.5153.85229,178
5/20/201553.7253.9553.0753.80158,475
5/19/201553.4653.6453.0053.24119,124
5/18/201552.5553.5052.3253.47102,185
5/15/201552.9753.3052.4352.7286,674
5/14/201552.8953.0352.2452.90123,410
5/13/201552.3752.9951.9952.4788,160
5/12/201552.2752.3651.2952.11127,358
5/11/201552.1252.9352.1252.68156,140
5/8/201552.6952.9452.1152.25129,813
5/7/201551.2152.1851.2152.06208,075
5/6/201551.8152.2451.0751.40230,431
5/5/201552.5052.9951.4151.79245,628
5/4/201552.4353.0052.2052.54310,983
5/1/201551.6353.9351.3052.15479,084
4/30/201551.9252.3050.8650.90384,844
4/29/201552.4252.9051.6852.04377,242
4/28/201551.0652.6451.0652.46224,258
4/27/201551.3851.6850.7251.28210,065
4/24/201552.8553.0151.3751.48662,995
4/23/201551.6052.7651.3052.59259,998
4/22/201550.9451.9950.9451.65211,644
4/21/201550.9951.3550.4451.03280,988
4/20/201550.3250.9150.2950.61137,241
4/17/201550.7750.9150.0250.14178,279
4/16/201551.0651.7851.0651.19487,494
4/15/201550.4651.0950.2451.06226,677
4/14/201549.7550.3649.6050.33240,720
4/13/201550.0250.2749.5949.73131,246
4/10/201549.8650.0849.5849.94147,484
4/9/201549.8750.5049.4049.67229,181
4/8/201548.7849.9348.7349.81332,197
4/7/201548.7649.3848.4948.91157,669
4/6/201548.2249.1048.2048.76176,565
4/2/201548.7349.1148.2948.51193,105
4/1/201547.6849.3047.6448.66422,285
3/31/201547.4347.7746.8046.85527,624
3/30/201547.5248.1547.5247.92111,253
3/27/201547.0847.5546.9047.45150,084
3/26/201547.8647.8647.0447.16277,591
3/25/201551.0751.0747.8347.861,126,005
3/24/201550.9751.4950.4150.70304,742
3/23/201550.0851.1850.0850.91434,086
3/20/201549.6750.2849.2550.09531,786
3/19/201548.7649.4348.5349.29267,289
3/18/201548.7649.1748.5648.81266,627
3/17/201548.3448.9748.3048.79194,898
3/16/201548.6048.9248.3348.50204,073
3/13/201548.5448.9848.0348.27182,988
3/12/201548.4848.9248.3548.59227,727
3/11/201548.0848.6047.7748.11176,217
3/10/201548.7748.9047.7047.80276,499
3/9/201549.1549.7049.0149.22243,031
3/6/201549.5550.0849.0849.13232,155
3/5/201549.1150.1348.6049.91229,084
3/4/201549.1849.4448.5348.92244,579
3/3/201549.8050.0049.2749.33288,653
3/2/201549.1650.4748.8450.02344,604
2/27/201549.2849.3948.8249.03200,858
2/26/201549.2949.8148.9549.24194,378
2/25/201549.7450.1849.0049.40224,208
2/24/201549.2849.9248.8849.64322,725
2/23/201548.3149.1847.8149.11380,585
2/20/201548.3148.7247.8448.30386,330
2/19/201546.8049.3446.6548.48527,740
2/18/201549.1049.5946.7546.991,028,513
2/17/201549.1050.3848.3949.33554,735
2/13/201551.0052.3049.0049.421,744,085
2/12/201554.0055.1653.9655.13337,736
2/11/201552.5353.9952.2453.85375,762
2/10/201552.7852.7851.8652.30204,621
2/9/201552.8053.3452.2752.35176,869
2/6/201553.1853.7552.3852.85252,918
2/5/201552.8753.5752.6353.09176,358
2/4/201551.6353.0151.4252.30141,172
2/3/201551.1051.9251.0851.76197,322
2/2/201549.8950.9249.1450.85380,198
1/30/201551.1551.4049.6549.77406,140
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center