Heartland Payment Systems, Inc. Historical Stock Prices

HPY 
$46.17
*  
0.53
1.16%
Get HPY Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading HPY now
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 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  45.65  46.407  45.555  46.17 350,759
07/22/2014 45.22 45.678 45.1125 45.64 341,379
07/21/2014 44.75 45.26 44.6 45.18 425,872
07/18/2014 44.79 45.6 44.63 44.99 959,236
07/17/2014 43.45 44.89 43.17 44.72 1,439,967
07/16/2014 42.81 43.855 42.81 43.8 713,028
07/15/2014 42.15 42.81 41.7 42.69 363,853
07/14/2014 41.61 42.31 41.37 42.06 253,587
07/11/2014 41.01 41.28 41 41.17 208,519
07/10/2014 40.61 41.41 40.61 41.08 247,054
07/09/2014 41.48 41.75 41.26 41.38 269,894
07/08/2014 41.64 41.76 41.09 41.48 282,204
07/07/2014 41.27 41.8293 40.98 41.78 482,968
07/03/2014 41.52 41.84 41.52 41.62 216,121
07/02/2014 41.64 41.91 41.24 41.4 490,861
07/01/2014 41.52 42.1 41.41 41.62 621,215
06/30/2014 41.59 41.7155 41.18 41.21 345,893
06/27/2014 41.25 42.13 41.25 41.66 507,236
06/26/2014 42.23 42.23 41.31 41.44 314,691
06/25/2014 42.68 42.9 42.2 42.22 336,166
06/24/2014 43.31 43.52 42.98 43 450,072
06/23/2014 42.4 43.42 42.39 43.34 304,655
06/20/2014 41.86 42.54 41.7 42.41 460,328
06/19/2014 41.98 42.17 41.64 41.93 384,938
06/18/2014 42.26 42.26 41.71 41.96 291,342
06/17/2014 41.7 42.58 41.51 42.32 236,939
06/16/2014 42.21 42.24 41.54 41.75 251,789
06/13/2014 42.15 42.615 41.75 42.42 176,555
06/12/2014 42.66 42.66 41.8 42.16 382,484
06/11/2014 42.47 42.85 42.28 42.72 186,439
06/10/2014 42.57 43 42.22 42.71 212,494
06/09/2014 42.07 42.61 41.71 42.58 198,218
06/06/2014 42.11 42.56 41.8 42.3 170,517
06/05/2014 41.32 41.81 40.835 41.77 203,964
06/04/2014 40.9 41.71 40.61 41.36 781,198
06/03/2014 41.09 41.22 40.6 41.13 533,038
06/02/2014 41.61 41.72 40.81 41.31 369,235
05/30/2014 41.36 41.75 41.14 41.45 380,640
05/29/2014 40.9 41.22 40.44 41.22 218,912
05/28/2014 40.72 41 40.18 40.9 329,721
05/27/2014 41.15 41.34 40.68 40.87 128,986
05/23/2014 40.54 41.02 40.31 40.83 200,355
05/22/2014 40.54 40.69 40.17 40.43 399,420
05/21/2014 40.43 40.78 39.89 40.42 320,592
05/20/2014 40.91 41.09 40.27 40.56 351,479
05/19/2014 40.31 41.1 40.205 41.09 178,849
05/16/2014 40.16 40.76 40.04 40.6 220,440
05/15/2014 40.7 41.056 39.75 40.25 477,130
05/14/2014 40.58 40.58 39.71 39.84 389,079
05/13/2014 40.99 40.99 40.45 40.62 371,750
05/12/2014 40.53 41.28 40.53 41.12 256,245
05/09/2014 40.28 40.58 39.94 40.41 200,718
05/08/2014 40.4 41.41 40.2601 40.49 438,321
05/07/2014 39.54 40 39.31 39.97 534,029
05/06/2014 39.73 39.89 39.14 39.54 445,812
05/05/2014 39.48 40.18 38.97 39.93 586,493
05/02/2014 39.78 40.5 39.66 39.77 442,115
05/01/2014 40.98 41.01 39.43 39.77 528,735
04/30/2014 37.91 41.61 37.73 40.94 1,661,625
04/29/2014 38.21 38.55 37.56 37.72 635,276
04/28/2014 38.44 38.71 37.51 37.98 535,588
04/25/2014 38.89 38.94 38.37 38.39 315,066
04/24/2014 38.94 39.38 38.74 38.94 425,462
04/23/2014 39.77 39.96 38.61 38.63 646,870
04/22/2014 39.66 40.21 39.59 39.75 313,862
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 Brokers before you trade

Want to trade FX?