Recent Quotes (30 days)

You have no recent quotes
chg | %

Heartland Payment Systems, Inc. historical prices

   Watch this stock

Historical chart

    104.63 
    98.95 
    93.26 
 Jan 25, 2016 Apr 22, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 22, 2016 102.85 103.09 101.99 103.09 13,346,407
Apr 21, 2016 103.85 103.85 102.56 102.85 938,769
Apr 20, 2016 104.55 104.91 103.73 104.02 1,099,632
Apr 19, 2016 105.00 105.00 103.93 104.44 343,480
Apr 18, 2016 103.84 104.80 103.84 104.63 307,818
Apr 15, 2016 103.62 103.98 103.40 103.82 304,090
Apr 14, 2016 103.61 104.05 103.40 103.58 420,517
Apr 13, 2016 101.50 103.92 101.24 103.79 374,173
Apr 12, 2016 101.40 101.47 100.78 101.22 167,564
Apr 11, 2016 101.45 102.62 101.25 101.34 292,238
Apr 8, 2016 101.28 101.56 100.86 101.38 228,078
Apr 7, 2016 100.50 101.77 100.27 101.00 394,702
Apr 6, 2016 97.76 100.97 97.75 100.42 566,724
Apr 5, 2016 95.97 97.05 95.97 96.55 252,688
Apr 4, 2016 96.48 96.89 96.10 96.27 237,126
Apr 1, 2016 96.09 96.48 95.83 96.46 196,498
Mar 31, 2016 94.90 96.73 94.90 96.57 399,104
Mar 30, 2016 95.00 95.34 94.49 94.90 202,930
Mar 29, 2016 92.85 95.98 92.85 95.04 450,417
Mar 28, 2016 93.50 93.50 92.65 93.02 285,727
Mar 24, 2016 92.25 93.14 92.05 93.12 393,070
Mar 23, 2016 92.40 93.23 92.23 92.56 409,046
Mar 22, 2016 92.40 92.82 91.98 92.62 368,947
Mar 21, 2016 92.20 93.02 92.20 92.52 722,204
Mar 18, 2016 92.74 92.74 92.05 92.23 328,594
Mar 17, 2016 92.04 92.85 91.93 92.67 252,566
Mar 16, 2016 91.60 92.20 91.46 92.04 626,845
Mar 15, 2016 91.80 92.48 91.54 91.60 484,247
Mar 14, 2016 92.72 92.88 92.00 92.07 278,759
Mar 11, 2016 93.00 93.60 92.82 93.00 252,942