HEARTLAND PMT SYS Historical Stock Price

Below is the stock price history for Heartland Pmt Sys HPY. Data is recorded each day for the historical open, high, low, close and volume. The Heartland Pmt Sys stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Heartland Pmt Sys Historical Stock Price

DateOpenHighLowCloseVolume
2016-04-22 102.71 102.91 102.01 102.59 254,612
2016-04-21 103.68 103.68 102.58 102.83 76,991
2016-04-20 104.67 104.79 103.75 104.02 64,630
2016-04-19 104.82 105.00 103.97 104.42 17,997
2016-04-18 103.94 104.79 103.89 104.74 13,484
2016-04-15 103.53 103.98 103.39 103.89 19,021
2016-04-14 103.84 104.04 103.45 103.54 26,337
2016-04-13 101.42 103.80 101.42 103.80 39,711
2016-04-12 101.33 101.35 100.79 101.13 13,585
2016-04-11 101.78 102.55 101.33 101.375 16,752
2016-04-08 101.15 101.51 100.90 101.37 24,564
2016-04-07 100.65 101.72 100.61 100.90 24,963
2016-04-06 97.73 100.92 97.73 100.47 57,339
2016-04-05 96.36 97.02 96.31 96.55 12,008
2016-04-04 96.54 96.77 96.12 96.23 15,717
2016-04-01 96.06 96.45 95.99 96.41 21,945
2016-03-31 95.32 96.72 95.32 96.58 17,270
2016-03-30 95.02 95.28 94.51 94.92 14,228
2016-03-29 93.42 95.88 93.42 95.04 29,180
2016-03-28 93.26 93.36 92.67 93.03 16,216
2016-03-24 92.46 93.07 92.06 92.96 27,848
2016-03-23 92.45 93.16 92.45 92.79 27,755
2016-03-22 92.40 92.74 92.02 92.64 13,651
2016-03-21 92.61 92.76 92.45 92.50 44,807
2016-03-18 92.05 92.74 92.05 92.25 16,103
2016-03-17 92.13 92.81 92.02 92.68 25,658
2016-03-16 91.53 92.16 91.49 91.99 15,731
2016-03-15 91.99 92.48 91.60 91.64 12,285
2016-03-14 92.69 92.76 92.10 92.15 16,370
2016-03-11 93.06 93.53 92.82 92.94 17,182

» More Heartland Pmt Sys Stock Price History

To see other companies like Heartland Pmt Sys (HPY), view our stock market today for news, and other data.