Heartland Payment Systems Inc $48.74

up +0.23


18/9/2014 04:00 PM  |  NYSE : HPY  
Industries : Diversified Services / Business Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HPY historical data

Date Open High Low Close Volume
9/18/201448.7048.9448.5448.74133,622
9/17/201448.0948.7648.0248.51136,003
9/16/201447.6548.3447.4448.19129,881
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
6/10/201442.5743.0042.2242.71212,494
6/9/201442.0742.6141.7142.58198,218
6/6/201442.1142.5641.8042.30170,517
6/5/201441.3241.8140.8441.77203,964
6/4/201440.9041.7140.6141.36781,198
6/3/201441.0941.2240.6041.13533,038
6/2/201441.6141.7240.8141.31369,235
5/30/201441.3641.7541.1441.45380,640
5/29/201440.9041.2240.4441.22218,912
5/28/201440.7241.0040.1840.90329,721
5/27/201441.1541.3440.6840.87128,986
5/23/201440.5441.0240.3140.83200,355
5/22/201440.5440.6940.1740.43399,420
5/21/201440.4340.7839.8940.42320,592
5/20/201440.9141.0940.2740.56351,479
5/19/201440.3141.1040.2141.09178,849
5/16/201440.1640.7640.0440.60220,440
5/15/201440.7041.0639.7540.25477,130
5/14/201440.5840.5839.7139.84389,079
5/13/201440.9940.9940.4540.62371,750
5/12/201440.5341.2840.5341.12256,245
5/9/201440.2840.5839.9440.41200,718
5/8/201440.4041.4140.2640.49438,321
5/7/201439.5440.0039.3139.97534,029
5/6/201439.7339.8939.1439.54445,812
5/5/201439.4840.1838.9739.93586,493
5/2/201439.7840.5039.6639.77442,115
5/1/201440.9841.0139.4339.77528,735
4/30/201437.9141.6137.7340.941,661,631
4/29/201438.2138.5537.5637.72635,276
Trading Center