$60.05 +0.53 (%) Heartland Payment Systems Inc - NYSE

Sep. 3, 2015 | 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
9/3/201559.6160.2359.3460.05175,365
9/2/201558.6559.5757.8059.52228,955
9/1/201558.7959.2257.4557.97167,759
8/31/201559.9460.5959.3359.58168,812
8/28/201559.5160.5959.5060.31208,026
8/27/201559.2560.3258.2459.69336,352
8/26/201558.0659.0356.6358.68333,884
8/25/201558.7658.8656.7757.01337,873
8/24/201556.0059.1755.8957.06377,188
8/21/201562.3162.3159.2859.61491,211
8/20/201562.7063.2762.0962.41266,048
8/19/201563.3163.8062.8763.40276,573
8/18/201563.2363.7662.6363.58210,161
8/17/201562.5963.2361.8263.17253,212
8/14/201562.7463.1261.8662.75211,958
8/13/201562.3463.2661.8862.55150,121
8/12/201561.7562.5561.1062.26211,680
8/11/201562.9163.5062.3062.48212,018
8/10/201563.9564.4562.5063.39327,080
8/7/201562.1063.7662.0763.39322,077
8/6/201564.1664.5662.2362.33374,870
8/5/201563.9465.3063.6463.75373,310
8/4/201562.6464.6962.3563.31549,341
8/3/201562.6663.0960.6062.50575,300
7/31/201559.3663.7559.0262.30762,386
7/30/201556.3958.1156.1557.26438,033
7/29/201555.8956.6555.5256.56146,524
7/28/201554.8655.9954.1255.82236,909
7/27/201554.2854.6953.8654.61147,287
7/24/201555.3855.8954.9555.10123,765
7/23/201557.1457.1455.4355.54164,605
7/22/201556.3557.3356.3556.79156,823
7/21/201556.9557.3256.1456.5895,296
7/20/201557.0357.4156.9057.10122,028
7/17/201556.5957.1356.4156.88125,293
7/16/201556.4156.8055.9856.69177,310
7/15/201555.8156.5755.4955.86235,069
7/14/201554.8155.9254.6755.86155,311
7/13/201555.0055.3254.7054.91184,360
7/10/201555.1555.1554.5954.82159,696
7/9/201554.2454.9653.7054.39284,179
7/8/201553.4153.8452.8953.53275,308
7/7/201553.3854.1453.1553.97209,595
7/6/201553.5653.9853.2053.55196,876
7/2/201554.4654.6853.4154.09112,374
7/1/201554.6954.9753.9554.19325,276
6/30/201553.2054.2352.8454.05251,738
6/29/201553.8554.1052.4252.75130,173
6/26/201554.5654.9153.7454.29143,025
6/25/201554.3354.6853.9154.44104,793
6/24/201554.7654.9753.8054.09129,614
6/23/201555.0655.2354.3554.77147,396
6/22/201555.5055.8954.6854.90135,915
6/19/201555.4255.5154.6955.11184,020
6/18/201554.2455.3753.9755.24170,479
6/17/201554.6254.8253.7554.12110,388
6/16/201553.6854.4653.5754.41134,214
6/15/201553.9553.9553.1753.77154,193
6/12/201553.6354.5053.5054.29159,998
6/11/201554.3054.8953.8153.94149,709
6/10/201553.3054.5452.9054.35195,132
6/9/201553.3653.5252.6953.14231,581
6/8/201553.4653.9252.9853.20163,475
6/5/201553.2254.0752.8853.46277,222
6/4/201553.5753.9152.9553.3097,120
6/3/201554.0054.7653.5953.90164,025
6/2/201553.3153.9552.8653.72118,500
6/1/201553.7753.9952.7253.71181,317
5/29/201553.6653.8252.5353.45170,706
5/28/201553.5754.0153.2753.88157,971
5/27/201552.5853.7652.0553.57153,899
5/26/201552.8353.3252.2452.53162,400
5/22/201553.6954.0252.9653.34152,801
5/21/201553.5754.2453.5153.85229,178
5/20/201553.7253.9553.0753.80158,475
5/19/201553.4653.6453.0053.24119,124
5/18/201552.5553.5052.3253.47102,185
5/15/201552.9753.3052.4352.7286,674
5/14/201552.8953.0352.2452.90123,410
5/13/201552.3752.9951.9952.4788,160
5/12/201552.2752.3651.2952.11127,358
5/11/201552.1252.9352.1252.68156,140
5/8/201552.6952.9452.1152.25129,813
5/7/201551.2152.1851.2152.06208,075
5/6/201551.8152.2451.0751.40230,431
5/5/201552.5052.9951.4151.79245,628
5/4/201552.4353.0052.2052.54310,983
5/1/201551.6353.9351.3052.15479,084
4/30/201551.9252.3050.8650.90384,844
4/29/201552.4252.9051.6852.04377,242
4/28/201551.0652.6451.0652.46224,258
4/27/201551.3851.6850.7251.28210,065
4/24/201552.8553.0151.3751.48662,995
4/23/201551.6052.7651.3052.59259,998
4/22/201550.9451.9950.9451.65211,644
4/21/201550.9951.3550.4451.03280,988
4/20/201550.3250.9150.2950.61137,241
4/17/201550.7750.9150.0250.14178,279
4/16/201551.0651.7851.0651.19487,494
4/15/201550.4651.0950.2451.06226,677
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!