Heartland Payment Systems Inc $40.18

up +0.25


17/4/2014 06:40 PM  |  NYSE : HPY  
Industries : Diversified Services / Business Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HPY historical data

Date Open High Low Close Volume
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
4/1/201441.7341.7340.0340.701,007,660
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
3/7/201443.5243.6642.9743.19308,922
3/6/201442.9843.3542.7543.35503,378
3/5/201442.2542.8141.9942.81809,600
3/4/201442.0942.7141.8142.44917,171
3/3/201440.0441.4439.7241.41763,299
2/28/201441.2141.2939.9940.44752,395
2/27/201439.7041.1839.6141.13410,553
2/26/201439.9640.2539.8440.04291,377
2/25/201439.8140.3939.7039.91273,488
2/24/201439.7540.3539.6939.99397,646
2/21/201439.3640.0039.0639.66655,980
2/20/201439.0039.7738.6739.43830,999
2/19/201439.4039.4638.9438.97563,844
2/18/201439.6239.7039.0339.43575,351
2/14/201440.1440.1439.2539.50487,628
2/13/201439.6040.3739.6040.16459,953
2/12/201441.0041.3039.9340.00417,071
2/11/201440.9941.1840.4340.84355,574
2/10/201441.5441.6240.8941.04366,280
2/7/201441.8042.4541.4441.65462,507
2/6/201441.5542.0841.1141.73702,844
2/5/201440.5041.5439.4841.121,288,100
2/4/201442.6643.0341.7642.02860,670
2/3/201443.0543.2342.2842.61697,573
1/31/201442.9943.7442.4143.11332,967
1/30/201443.7444.4243.4243.83423,047
1/29/201443.7144.2243.1043.24293,265
1/28/201443.5344.5243.4444.00567,849
1/27/201443.8944.4643.4043.43471,903
1/24/201445.3445.8043.8443.98586,227
1/23/201446.0546.2345.2845.51421,610
1/22/201446.8347.3146.8047.04217,534
1/21/201447.1047.1646.5646.83358,108
1/17/201446.7347.2946.6246.71201,511
1/16/201447.3847.5346.6646.68319,561
1/15/201447.2047.9547.1647.29534,975
1/14/201446.6147.5745.1147.00951,672
1/13/201448.9549.0947.5547.82549,293
1/10/201449.0549.0548.4348.93270,138
1/9/201449.7849.7848.9449.20403,832
1/8/201449.5449.7549.2149.48479,225
1/7/201449.7950.4449.1049.54542,358
1/6/201449.8349.8949.2449.80258,454
1/3/201449.9550.0649.0649.59298,221
1/2/201449.8350.1349.1349.95340,922
12/31/201349.6250.3649.4949.84412,946
12/30/201349.3949.6548.6449.37316,636
12/27/201349.7349.8049.1149.54169,633
12/26/201349.8349.9949.0949.87413,655
12/24/201348.8749.9248.8549.74323,310
12/23/201348.5649.0548.3948.96702,515
12/20/201346.5948.7146.3248.49577,647
12/19/201346.6447.2446.4546.57306,236
12/18/201346.2446.9045.8146.78428,202
12/17/201346.5146.7845.9946.31645,754
12/16/201345.7746.6345.7746.60261,696
12/13/201344.9145.8344.8145.68388,976
12/12/201344.3945.7043.9445.02453,491
12/11/201344.4444.5143.8444.25241,732
12/10/201344.5244.8343.9344.22874,031
12/9/201344.6444.7844.1244.47240,808
12/6/201344.8844.9244.3244.60257,296
12/5/201344.1444.5343.9944.31199,844
12/4/201344.1944.8643.7944.27249,144
12/3/201345.2045.9744.2044.42456,559
12/2/201344.9046.2144.5045.31554,976
11/29/201345.1945.5744.8944.91165,382
11/27/201344.7545.6444.7045.00278,065
11/26/201344.3144.7044.1544.68222,188
11/25/201343.7244.2543.6544.14214,182
11/22/201342.9943.6742.6343.55276,619
Trading Center