Heartland Payment Systems Inc (HPY) Historical Stock Data
Historical Data
In the past 30 trading days, HPY is up 0.34% a day on average. There have been 18 days where Heartland Payment Systems Inc closed green and 12 days where HPY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2016-04-22 | 102.85 | 103.09 | ↑$0.24 (0.23%) | 101.99 | 103.09 | 13.36M |
| 2016-04-21 | 103.85 | 102.85 | ↓$1.00 (-0.96%) | 102.56 | 103.85 | 0.94M |
| 2016-04-20 | 104.55 | 104.02 | ↓$0.53 (-0.51%) | 103.73 | 104.91 | 1.10M |
| 2016-04-19 | 105.00 | 104.44 | ↓$0.56 (-0.53%) | 103.93 | 105.00 | 344.50K |
| 2016-04-18 | 103.84 | 104.63 | ↑$0.79 (0.76%) | 103.84 | 104.80 | 308.50K |
| 2016-04-15 | 103.62 | 103.82 | ↑$0.20 (0.19%) | 103.40 | 103.98 | 304.09K |
| 2016-04-14 | 103.61 | 103.58 | ↓$0.03 (-0.03%) | 103.40 | 104.05 | 420.52K |
| 2016-04-13 | 101.50 | 103.79 | ↑$2.29 (2.26%) | 101.24 | 103.92 | 374.23K |
| 2016-04-12 | 101.40 | 101.22 | ↓$0.18 (-0.18%) | 100.78 | 101.47 | 167.56K |
| 2016-04-11 | 101.45 | 101.34 | ↓$0.11 (-0.11%) | 101.25 | 102.62 | 292.25K |
| 2016-04-08 | 101.28 | 101.38 | ↑$0.10 (0.10%) | 100.86 | 101.56 | 228.11K |
| 2016-04-07 | 100.50 | 101.00 | ↑$0.50 (0.50%) | 100.27 | 101.77 | 397.06K |
| 2016-04-06 | 97.76 | 100.42 | ↑$2.66 (2.72%) | 97.75 | 100.97 | 569.20K |
| 2016-04-05 | 95.97 | 96.55 | ↑$0.58 (0.60%) | 95.97 | 97.05 | 252.69K |
| 2016-04-04 | 96.48 | 96.27 | ↓$0.21 (-0.22%) | 96.10 | 96.89 | 237.13K |
| 2016-04-01 | 96.09 | 96.46 | ↑$0.37 (0.39%) | 95.83 | 96.48 | 196.50K |
| 2016-03-31 | 94.90 | 96.57 | ↑$1.67 (1.76%) | 94.90 | 96.73 | 400.76K |
| 2016-03-30 | 95.00 | 94.90 | ↓$0.10 (-0.11%) | 94.49 | 95.34 | 202.93K |
| 2016-03-29 | 92.85 | 95.04 | ↑$2.19 (2.36%) | 92.85 | 95.98 | 450.42K |
| 2016-03-28 | 93.50 | 93.02 | ↓$0.48 (-0.51%) | 92.65 | 93.50 | 286.19K |
| 2016-03-24 | 92.25 | 93.12 | ↑$0.87 (0.94%) | 92.05 | 93.14 | 393.07K |
| 2016-03-23 | 92.40 | 92.56 | ↑$0.16 (0.17%) | 92.23 | 93.23 | 410.57K |
| 2016-03-22 | 92.40 | 92.62 | ↑$0.22 (0.24%) | 91.98 | 92.82 | 369.67K |
| 2016-03-21 | 92.20 | 92.52 | ↑$0.32 (0.35%) | 92.20 | 93.02 | 722.33K |
| 2016-03-18 | 92.74 | 92.23 | ↓$0.51 (-0.55%) | 92.05 | 92.74 | 329.45K |
| 2016-03-17 | 92.04 | 92.67 | ↑$0.63 (0.68%) | 91.93 | 92.85 | 254.33K |
| 2016-03-16 | 91.60 | 92.04 | ↑$0.44 (0.48%) | 91.46 | 92.20 | 627.34K |
| 2016-03-15 | 91.80 | 91.60 | ↓$0.20 (-0.22%) | 91.54 | 92.48 | 484.25K |
| 2016-03-14 | 92.72 | 92.07 | ↓$0.65 (-0.70%) | 92.00 | 92.88 | 278.76K |
| 2016-03-11 | 93.00 | 93.00 | ↑$0.00 (0.00%) | 92.82 | 93.60 | 252.94K |
Create an account or log in to view more rows.
$HPY Who else bought the dip on Friday?
$HPY overvalued
$HPY wtf is that dump
$HPY due for a spike!
$HPY shaking weak hands that’s all
$HPY whelp. you win this round. goodluck
$HPY BUY BUY BUY BUY
$HPY Bearish..
$HPY I gave in! Bought more 100 shares
$HPY holding unfortunately lol