HEARTLAND PAYMENT SYSTEMS $31.23

up +0.14


24/5/2013 04:24 PM  |  NYSE : HPY  |  Industries : Finance and Insurance / Activities Related to Credit Intermediation
Type:

HPY historical data

Date Open High Low Close Volume
5/24/2013 30.94 31.27 30.64 31.23 3888
5/23/2013 30.58 31.51 30.58 31.09 5677
5/22/2013 31.41 31.48 30.50 30.78 4991
5/21/2013 31.89 32.01 31.50 31.55 2905
5/20/2013 32.00 32.03 31.73 31.94 5021
5/17/2013 32.36 32.48 32.02 32.10 6511
5/16/2013 32.55 32.74 32.25 32.29 8609
5/15/2013 32.00 32.16 31.47 31.79 9028
5/14/2013 31.82 32.30 31.66 32.18 8999
5/13/2013 31.34 31.37 30.74 31.30 6741
5/10/2013 31.38 31.54 31.03 31.34 9398
5/9/2013 31.82 31.90 31.22 31.43 6606
5/8/2013 31.84 31.90 31.42 31.84 5255
5/7/2013 32.00 32.25 31.75 31.86 4303
5/6/2013 32.64 32.66 31.60 32.04 7584
5/3/2013 32.65 32.95 32.44 32.66 7401
5/2/2013 32.49 32.72 32.11 32.61 4656
5/1/2013 32.92 33.00 32.06 32.47 9401
4/30/2013 34.26 34.26 32.23 32.89 29166
4/29/2013 31.14 31.52 31.00 31.32 4863
4/26/2013 31.06 31.23 30.84 31.08 5416
4/25/2013 31.04 31.52 30.88 31.06 3023
4/24/2013 30.93 30.97 30.49 30.87 3272
4/23/2013 30.78 30.99 30.49 30.92 2732
4/22/2013 30.58 30.77 30.29 30.60 4699
4/19/2013 30.73 30.80 30.32 30.49 5288
4/18/2013 31.12 31.37 30.66 30.70 3433
4/17/2013 31.04 31.15 30.60 31.04 3286
4/16/2013 31.08 31.71 30.92 31.31 3477
4/15/2013 31.32 31.73 30.70 30.82 5025
4/12/2013 31.88 32.15 31.46 31.49 3073
4/11/2013 32.17 32.43 32.03 32.09 3949
4/10/2013 31.85 32.47 31.78 32.26 7375
4/9/2013 31.93 32.16 31.75 31.87 3951
4/8/2013 31.83 32.14 31.53 32.14 3452
4/5/2013 31.89 31.95 31.25 31.81 3570
4/4/2013 32.18 32.37 31.98 32.26 2509
4/3/2013 32.57 32.58 31.98 32.10 9997
4/2/2013 32.90 33.04 32.65 32.80 3400
4/1/2013 32.95 33.07 32.40 32.79 6330
3/28/2013 32.77 33.27 32.53 32.97 5234
3/27/2013 32.43 32.88 31.98 32.88 3792
3/26/2013 32.18 32.75 32.17 32.74 4864
3/25/2013 31.81 32.28 31.60 32.14 8285
3/22/2013 31.14 31.78 31.14 31.76 3624
3/21/2013 30.76 31.27 30.75 31.13 3805
3/20/2013 30.79 31.14 30.74 31.00 2046
3/19/2013 30.94 31.05 30.53 30.68 2250
3/18/2013 30.91 31.00 30.53 30.87 4943
3/15/2013 31.64 31.87 31.22 31.27 7652
3/14/2013 31.20 31.82 31.15 31.68 4646
3/13/2013 30.85 31.51 30.44 31.22 6192
3/12/2013 30.44 31.49 30.44 30.90 7497
3/11/2013 29.64 30.80 29.35 30.62 11650
3/8/2013 30.91 30.91 29.52 29.60 12907
3/7/2013 30.30 30.41 29.49 29.87 17593
3/6/2013 31.40 31.40 29.78 30.22 20820
3/5/2013 31.25 31.70 31.20 31.39 4959
3/4/2013 31.50 31.79 31.06 31.20 4629
3/1/2013 30.87 31.92 30.55 31.62 4430
2/28/2013 31.15 31.38 30.57 31.10 1890
2/27/2013 31.25 31.58 31.13 31.20 6813
2/26/2013 31.31 31.61 31.18 31.25 4738
2/25/2013 32.01 32.26 31.27 31.27 2373
2/22/2013 31.97 32.16 31.93 32.01 2814
2/21/2013 32.32 32.42 31.74 31.79 5101
2/20/2013 33.53 33.53 32.73 32.77 3114
2/19/2013 33.50 33.70 33.34 33.41 5178
2/15/2013 33.31 33.62 33.20 33.51 4097
2/14/2013 33.00 33.35 32.85 33.16 2265
2/13/2013 33.02 33.59 32.95 33.11 3333
2/12/2013 33.45 33.68 32.90 33.08 4135
2/11/2013 32.91 33.48 32.59 33.44 3133
2/8/2013 32.97 33.22 32.33 33.01 4865
2/7/2013 32.50 33.54 30.94 33.01 18232
2/6/2013 32.34 32.68 31.82 32.68 4078
2/5/2013 31.89 32.66 31.68 32.62 5991
2/4/2013 31.73 32.04 31.48 31.68 5509
2/1/2013 31.86 31.99 31.62 31.92 2928
1/31/2013 30.90 32.16 30.81 31.76 6892
1/30/2013 31.04 31.18 30.73 31.01 2730
1/29/2013 31.03 31.28 30.81 31.10 3096
1/28/2013 30.95 31.28 30.47 31.14 4422
1/25/2013 30.69 31.28 30.45 30.99 3450
1/24/2013 29.62 30.90 29.62 30.67 6170
1/23/2013 29.78 29.82 29.42 29.61 2000
1/22/2013 29.50 29.73 29.42 29.71 2975
1/18/2013 29.59 29.78 29.39 29.48 2565
1/17/2013 29.88 30.15 29.56 29.66 3248
1/16/2013 29.68 29.85 29.60 29.75 1821
1/15/2013 29.62 29.92 29.30 29.75 3992
1/14/2013 29.83 30.08 29.66 29.70 2999
1/11/2013 30.12 30.20 29.92 30.00 4467
1/10/2013 30.23 30.34 29.85 30.13 2444
1/9/2013 30.69 31.01 29.78 30.18 7476
1/8/2013 30.39 30.51 29.96 30.01 8982
1/7/2013 30.74 30.89 30.34 30.40 7578
1/4/2013 30.50 30.95 30.31 30.90 2411
1/3/2013 30.24 30.62 30.17 30.31 2691
1/2/2013 30.00 31.23 29.90 30.23 14389
Marketplace
Trading Center