Heartland Payment Systems... (HPY)
NYSE: HPY
· Real-Time Price · USD
103.09
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
HPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2016 | 102.85 | 103.09 | 101.99 | 103.09 | 103.09 | 0.23% | 13,356,507 |
| Apr 21, 2016 | 103.85 | 103.85 | 102.56 | 102.85 | 102.85 | -1.12% | 940,305 |
| Apr 20, 2016 | 104.55 | 104.91 | 103.73 | 104.02 | 104.02 | -0.40% | 1,099,682 |
| Apr 19, 2016 | 105.00 | 105.00 | 103.93 | 104.44 | 104.44 | -0.18% | 344,496 |
| Apr 18, 2016 | 103.84 | 104.80 | 103.84 | 104.63 | 104.63 | 0.78% | 308,546 |
| Apr 15, 2016 | 103.62 | 103.98 | 103.40 | 103.82 | 103.82 | 0.23% | 304,091 |
| Apr 14, 2016 | 103.61 | 104.05 | 103.40 | 103.58 | 103.58 | -0.20% | 420,518 |
| Apr 13, 2016 | 101.50 | 103.92 | 101.24 | 103.79 | 103.79 | 2.54% | 374,333 |
| Apr 12, 2016 | 101.40 | 101.47 | 100.78 | 101.22 | 101.22 | -0.12% | 167,664 |
| Apr 11, 2016 | 101.45 | 102.62 | 101.25 | 101.34 | 101.34 | -0.04% | 292,347 |
| Apr 8, 2016 | 101.28 | 101.56 | 100.86 | 101.38 | 101.38 | 0.38% | 228,207 |
| Apr 7, 2016 | 100.50 | 101.77 | 100.27 | 101.00 | 101.00 | 0.58% | 397,157 |
| Apr 6, 2016 | 97.76 | 100.97 | 97.75 | 100.42 | 100.42 | 4.01% | 569,403 |
| Apr 5, 2016 | 95.97 | 97.05 | 95.97 | 96.55 | 96.55 | 0.29% | 252,734 |
| Apr 4, 2016 | 96.48 | 96.89 | 96.10 | 96.27 | 96.27 | -0.20% | 237,136 |
| Apr 1, 2016 | 96.09 | 96.48 | 95.83 | 96.46 | 96.46 | -0.11% | 196,598 |
| Mar 31, 2016 | 94.90 | 96.73 | 94.90 | 96.57 | 96.57 | 1.76% | 400,859 |
| Mar 30, 2016 | 95.00 | 95.34 | 94.49 | 94.90 | 94.90 | -0.15% | 202,980 |
| Mar 29, 2016 | 92.85 | 95.98 | 92.85 | 95.04 | 95.04 | 2.17% | 450,420 |
| Mar 28, 2016 | 93.50 | 93.50 | 92.65 | 93.02 | 93.02 | -0.11% | 286,197 |