$47.11 -0.81 (%) Heartland Payment Systems Inc - NYSE

Mar. 31, 2015 | 02:47 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HPY historical data

Date Open High Low Close Volume
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
12/29/201455.5055.5754.6855.14117,207
12/26/201455.4055.7055.0755.5377,584
12/24/201455.0055.4454.2155.0971,514
12/23/201454.4155.0354.3854.7592,186
12/22/201454.4255.0753.7054.3087,033
12/19/201454.7855.4954.3354.40375,166
12/18/201453.9455.0153.4054.94196,706
12/17/201451.5253.2651.0353.21258,226
12/16/201451.8252.4151.2551.28162,389
12/15/201452.5652.6151.4451.99166,969
12/12/201453.3153.3652.1352.37294,310
12/11/201454.7155.1953.6653.80152,785
12/10/201455.5856.2354.2254.48252,732
12/9/201454.3355.9554.2055.77223,396
12/8/201455.3355.8654.5554.81227,585
12/5/201455.3856.2155.0255.34443,144
12/4/201455.8756.2855.0455.43332,289
12/3/201455.2155.9054.9055.76201,742
12/2/201454.7455.3054.6955.20163,223
12/1/201454.5155.1153.8154.59200,617
11/28/201454.8955.8854.2054.52110,796
11/26/201454.2554.7553.8754.69281,887
11/25/201454.0654.4153.9654.36287,740
11/24/201453.3254.0153.3253.91168,954
11/21/201453.7353.7352.8153.18253,874
11/20/201452.7153.1552.1353.08212,946
11/19/201454.3254.3952.8553.13290,488
11/18/201453.7454.9653.6954.35457,911
11/17/201452.5553.7952.5553.62514,611
11/14/201452.1453.0252.1452.64336,678
11/13/201453.7053.7051.9152.22265,481
11/12/201452.8253.8352.5253.79147,397
11/11/201453.0653.3152.4952.96169,982
11/10/201452.7253.1152.3753.07154,687
11/7/201453.3953.7452.1352.44312,002
11/6/201453.0353.5852.8753.52278,283
11/5/201454.8154.8153.0353.20301,566
11/4/201452.6254.9852.2654.57458,359
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center