Heartland Payment Systems, Inc. Historical Stock Prices

HPY 
$40.42
*  
0.54
 negative 
1.35%
Get HPY Alerts
*Delayed - data as of Apr. 15, 2014 
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  39.62  40.50  39.44  40.42 551,858
04/15/2014 40 40.5 39.44 40.42 552,058
04/14/2014 38.5 40.16 38.46 39.88 802,285
04/11/2014 38.54 38.64 37.25 37.49 736,239
04/10/2014 39.83 39.87 38.74 38.74 464,857
04/09/2014 39.9 40.25 39.51 39.9 441,222
04/08/2014 39.04 39.89 39.04 39.85 311,825
04/07/2014 39.17 39.68 38.75 39.05 836,988
04/04/2014 40.97 41.19 39.32 39.38 481,628
04/03/2014 40.64 40.96 40.14 40.86 477,880
04/02/2014 40.84 41.46 40.24 40.56 666,215
04/01/2014 41.73 41.73 40.03 40.7 1,007,658
03/31/2014 41.19 41.76 40.93 41.45 398,448
03/28/2014 41.46 41.81 40.89 41.03 357,570
03/27/2014 41.71 42.05 41.17 41.46 554,545
03/26/2014 42.1 42.22 41.69 41.73 422,916
03/25/2014 42.35 42.55 41.58 41.99 386,768
03/24/2014 43.2 43.2 41.89 42.15 551,073
03/21/2014 43.44 43.95 42.97 43.03 399,868
03/20/2014 42.68 43.25 42.03 43.13 955,102
03/19/2014 44.04 44.4 42.8 42.92 899,233
03/18/2014 43.93 44.35 43.84 44.04 307,366
03/17/2014 44.29 44.47 43.61 43.95 289,555
03/14/2014 43.59 44.49 43.57 44.17 471,262
03/13/2014 44.17 44.4 43.13 43.8 521,453
03/12/2014 44.04 44.42 43.8 44.1 579,681
03/11/2014 43.19 44.2 42.81 44.05 572,196
03/10/2014 42.96 43.5 42.57 43.08 304,314
03/07/2014 43.52 43.66 42.97 43.19 308,922
03/06/2014 42.98 43.35 42.75 43.35 503,378
03/05/2014 42.25 42.81 41.99 42.81 809,600
03/04/2014 42.09 42.71 41.81 42.44 917,171
03/03/2014 40.04 41.44 39.72 41.41 763,299
02/28/2014 41.21 41.29 39.99 40.44 752,395
02/27/2014 39.7 41.18 39.61 41.13 410,553
02/26/2014 39.96 40.25 39.84 40.04 291,377
02/25/2014 39.81 40.39 39.7 39.91 273,488
02/24/2014 39.75 40.35 39.69 39.99 397,646
02/21/2014 39.36 40 39.06 39.66 655,980
02/20/2014 39 39.77 38.67 39.43 830,999
02/19/2014 39.4 39.46 38.94 38.97 563,844
02/18/2014 39.62 39.7 39.03 39.43 575,351
02/14/2014 40.14 40.14 39.25 39.5 487,628
02/13/2014 39.6 40.37 39.6 40.16 459,953
02/12/2014 41 41.3 39.93 40 417,071
02/11/2014 40.99 41.18 40.43 40.84 355,506
02/10/2014 41.54 41.62 40.89 41.04 366,280
02/07/2014 41.8 42.45 41.44 41.65 462,507
02/06/2014 41.55 42.08 41.11 41.73 702,844
02/05/2014 40.5 41.54 39.48 41.12 1,288,102
02/04/2014 42.66 43.03 41.76 42.02 860,670
02/03/2014 43.05 43.2325 42.28 42.61 697,573
01/31/2014 42.99 43.735 42.4124 43.11 332,967
01/30/2014 43.74 44.42 43.42 43.83 423,047
01/29/2014 43.71 44.22 43.1 43.24 293,265
01/28/2014 43.53 44.52 43.44 44 567,849
01/27/2014 43.89 44.46 43.401 43.43 471,903
01/24/2014 45.34 45.8 43.844 43.98 586,227
01/23/2014 46.05 46.23 45.28 45.51 421,610
01/22/2014 46.83 47.31 46.8 47.04 217,534
01/21/2014 47.1 47.16 46.56 46.83 358,108
01/17/2014 46.73 47.29 46.62 46.71 201,511
01/16/2014 47.38 47.532 46.66 46.68 319,561
01/15/2014 47.2 47.95 47.16 47.29 534,975
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?