46.45 Up +0.28 +0.61%
Find prices for:
HEARTLAND PAYMENT SYSTEMS Inc Download file
DATE HIGH LOW OPEN CLOSE VOLUME
07/18/2014 45.6 44.63 44.79 44.99 959,236
07/11/2014 41.28 41 41.01 41.17 208,519
07/03/2014 41.84 41.52 41.52 41.62 216,121
06/27/2014 42.13 41.25 41.25 41.66 507,236
06/20/2014 42.54 41.7 41.86 42.41 460,328
06/13/2014 42.62 41.75 42.15 42.42 176,555
06/13/2014 0.085 Ex-dividend
06/06/2014 42.56 41.8 42.11 42.3 170,517
05/30/2014 41.75 41.14 41.36 41.45 380,640
05/23/2014 41.02 40.31 40.54 40.83 200,355
05/16/2014 40.76 40.04 40.16 40.6 220,440
05/09/2014 40.58 39.94 40.28 40.41 200,718
05/02/2014 40.5 39.66 39.78 39.77 442,115
04/25/2014 38.94 38.37 38.89 38.39 315,066
04/17/2014 40.6 39.9 39.93 40.18 235,859
04/11/2014 38.64 37.25 38.54 37.49 736,239
04/04/2014 41.19 39.32 40.97 39.38 481,628
03/28/2014 41.81 40.89 41.46 41.03 357,570
03/21/2014 43.95 42.97 43.44 43.03 399,868
03/14/2014 44.49 43.57 43.59 44.17 471,262
03/14/2014 0.085 Ex-dividend
03/07/2014 43.66 42.97 43.52 43.19 308,922
02/28/2014 41.29 39.99 41.21 40.44 752,395
02/21/2014 40 39.06 39.36 39.66 655,980
02/14/2014 40.14 39.25 40.14 39.5 487,628
02/07/2014 42.45 41.44 41.8 41.65 462,507
01/31/2014 43.74 42.41 42.99 43.11 332,967
01/24/2014 45.8 43.84 45.34 43.98 586,227
01/17/2014 47.29 46.62 46.73 46.71 201,511
01/10/2014 49.05 48.43 49.05 48.93 270,138
01/03/2014 50.06 49.06 49.95 49.59 298,221
12/27/2013 49.8 49.11 49.73 49.54 169,633
12/20/2013 48.71 46.32 46.59 48.49 577,647
12/13/2013 45.83 44.81 44.91 45.68 388,976
12/13/2013 0.07 Ex-dividend
12/06/2013 44.92 44.32 44.88 44.6 257,296
11/29/2013 45.57 44.89 45.19 44.91 165,382
11/22/2013 43.67 42.63 42.99 43.55 276,619
11/15/2013 43.83 43.14 43.41 43.65 327,716
11/08/2013 42.36 39.81 39.81 41.6 776,650
11/01/2013 40.67 39.64 40.45 40.25 436,318
10/25/2013 42.58 41.76 42.58 41.77 274,504
10/18/2013 42.78 42.15 42.39 42.65 224,025
10/11/2013 40.19 38.92 39.02 40.19 196,018
10/04/2013 39.12 38.04 38.04 38.81 289,809
09/27/2013 39.6 38.78 39.28 38.94 183,914
09/20/2013 39.42 38.2 38.97 38.51 324,546
09/13/2013 37.97 37.21 37.32 37.87 307,156
09/13/2013 0.07 Ex-dividend
09/06/2013 37.86 36.95 37.56 37.49 74,563
08/30/2013 37.45 36.83 37.21 36.95 235,062
08/23/2013 38.39 37.56 38.28 38.16 242,643
08/16/2013 38.74 38.13 38.21 38.25 163,588
08/09/2013 39.34 38.55 39.05 38.92 319,991
08/02/2013 38.48 37.79 38.06 38.46 322,425
07/26/2013 39.25 38.05 39.23 38.46 496,057
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 7:17 AM ET