$52.53 -0.03 (%) Heartland Payment Systems Inc - NYSE

Oct. 30, 2014 | 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
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
9/5/201448.2348.8647.8448.64221,186
9/4/201448.0548.5247.7548.28347,125
9/3/201448.2248.2647.5647.86207,958
9/2/201447.7548.1647.3748.00180,513
8/29/201448.0648.3547.5947.77113,972
8/28/201448.3848.4047.9048.03180,244
8/27/201448.2748.6948.0048.68211,512
8/26/201448.1948.4647.9748.26145,389
8/25/201448.5048.6747.8348.17140,563
8/22/201448.1448.3547.9848.1586,411
8/21/201447.9748.3547.5748.1791,110
8/20/201448.7848.7848.0348.14120,826
8/19/201448.8249.1348.5849.12290,856
8/18/201447.4947.9847.4947.98147,947
8/15/201447.5247.5846.6047.22243,541
8/14/201447.2047.4146.8547.17162,487
8/13/201447.2247.4146.6147.16279,916
8/12/201447.3547.7846.2846.94340,039
8/11/201447.0047.9046.6347.43236,670
8/8/201446.5447.0046.5446.77241,293
8/7/201446.9246.9346.2746.51312,689
8/6/201446.2047.1246.2046.64274,118
8/5/201446.8447.1446.2246.63860,136
8/4/201447.4947.5446.9147.08547,974
8/1/201445.7647.6745.5547.511,046,452
7/31/201448.9949.1447.4947.50654,927
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center