HPY: Historical Prices for HEARTLAND PYMT SYS

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	11.18	11.30	11.07	11.13	135,900	11.13
24-Nov-09	11.25	11.25	10.95	11.16	509,700	11.16
23-Nov-09	11.39	11.50	11.28	11.30	241,700	11.30
20-Nov-09	11.52	11.59	11.08	11.21	327,400	11.21
19-Nov-09	11.80	11.86	11.54	11.63	314,700	11.63
19-Nov-09	$ 0.01 Dividend
18-Nov-09	11.99	12.07	11.77	11.90	128,000	11.89
17-Nov-09	12.08	12.10	11.93	11.98	128,000	11.97
16-Nov-09	12.01	12.15	11.95	12.07	250,500	12.06
13-Nov-09	12.07	12.14	11.70	11.94	276,100	11.93
12-Nov-09	12.10	12.27	11.92	12.03	185,100	12.02
11-Nov-09	12.30	12.34	12.08	12.10	163,800	12.09
10-Nov-09	12.00	12.26	11.93	12.19	470,900	12.18
9-Nov-09	12.24	12.28	12.01	12.05	192,400	12.04
6-Nov-09	11.83	12.27	11.78	12.16	181,700	12.15
5-Nov-09	11.92	12.16	11.88	12.00	524,600	11.99
4-Nov-09	12.26	12.30	11.70	11.75	562,900	11.74
3-Nov-09	11.80	12.61	11.80	12.23	475,700	12.22
2-Nov-09	12.42	12.46	11.88	12.24	374,000	12.23
30-Oct-09	12.67	12.97	12.27	12.29	358,000	12.28
29-Oct-09	12.75	12.86	12.52	12.75	210,000	12.74
28-Oct-09	12.81	13.14	12.55	12.59	308,800	12.58
27-Oct-09	12.97	13.37	12.75	12.78	209,700	12.77
26-Oct-09	13.10	13.50	12.82	12.97	230,000	12.96
23-Oct-09	13.94	14.00	13.03	13.05	239,400	13.04
22-Oct-09	13.51	14.02	13.32	13.84	289,400	13.83
21-Oct-09	13.61	14.04	13.46	13.50	380,000	13.49
20-Oct-09	13.84	14.00	13.50	13.61	264,900	13.60
19-Oct-09	13.80	14.18	13.73	13.84	328,200	13.83
16-Oct-09	14.04	14.12	13.66	13.78	406,000	13.77
15-Oct-09	14.05	14.21	13.88	14.15	404,900	14.14
14-Oct-09	14.39	14.44	14.05	14.10	304,000	14.09
13-Oct-09	14.15	14.27	13.88	14.26	258,700	14.25
12-Oct-09	14.21	14.50	14.00	14.14	192,800	14.13
9-Oct-09	14.05	14.26	13.97	14.20	189,200	14.19
8-Oct-09	14.22	14.30	13.99	14.02	345,000	14.01
7-Oct-09	14.13	14.29	13.96	14.08	248,800	14.07
6-Oct-09	14.13	14.58	13.55	14.21	334,100	14.20
5-Oct-09	14.00	14.50	13.91	14.36	310,200	14.35
2-Oct-09	13.62	14.09	13.61	13.95	232,400	13.94
1-Oct-09	14.46	14.59	13.85	13.87	203,200	13.86
30-Sep-09	14.76	14.78	14.37	14.51	230,500	14.50
29-Sep-09	14.96	15.03	14.48	14.74	140,600	14.73
28-Sep-09	14.65	15.00	14.50	14.90	139,900	14.89
25-Sep-09	14.42	14.68	14.34	14.53	271,000	14.52
24-Sep-09	14.79	14.83	14.46	14.50	299,900	14.49
23-Sep-09	15.00	15.04	14.72	14.80	279,600	14.79
22-Sep-09	14.94	15.10	14.71	14.94	311,600	14.93
21-Sep-09	14.55	15.00	14.43	14.87	436,700	14.86
18-Sep-09	14.71	15.17	14.42	14.65	1,749,100	14.64
17-Sep-09	14.52	14.76	14.36	14.67	200,100	14.66
16-Sep-09	14.40	14.64	14.25	14.60	320,000	14.59
15-Sep-09	14.10	14.40	13.93	14.38	272,700	14.37
14-Sep-09	13.48	14.14	13.33	14.08	196,800	14.07
11-Sep-09	13.28	13.55	13.26	13.54	156,000	13.53
10-Sep-09	12.91	13.25	12.81	13.25	135,700	13.24
9-Sep-09	12.81	13.09	12.65	12.96	121,100	12.95
8-Sep-09	12.55	12.87	12.44	12.83	161,400	12.82
4-Sep-09	12.20	12.56	11.92	12.48	308,100	12.47
3-Sep-09	12.30	12.30	11.87	12.20	207,100	12.19
2-Sep-09	11.99	12.40	11.99	12.23	248,300	12.22
1-Sep-09	12.40	12.69	11.95	12.05	330,000	12.04
31-Aug-09	12.49	12.57	12.15	12.51	348,400	12.50
28-Aug-09	12.87	12.96	12.46	12.56	760,900	12.55
27-Aug-09	12.94	12.94	12.50	12.80	529,900	12.79
26-Aug-09	12.67	13.08	12.64	13.00	261,000	12.99
25-Aug-09	12.52	12.75	12.45	12.64	289,600	12.63
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions