Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heico Corp (NY: HEI )

207.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 10.64 10.71 10.31 10.31 367,699 -0.40(-3.71%)
Apr 29, 2010 10.55 10.86 10.25 10.71 297,624 +0.35(+3.42%)
Apr 28, 2010 10.62 10.62 10.31 10.36 308,953 -0.13(-1.26%)
Apr 27, 2010 10.72 10.76 10.35 10.49 562,592 -0.22(-2.02%)
Apr 26, 2010 10.61 10.81 10.57 10.71 282,401 +0.06(+0.59%)
Apr 23, 2010 10.68 10.68 10.55 10.64 340,009 +0.00(+0.00%)
Apr 22, 2010 10.24 10.65 10.24 10.64 314,318 +0.27(+2.57%)
Apr 21, 2010 10.12 10.38 10.10 10.38 342,681 +0.26(+2.58%)
Apr 20, 2010 9.989 10.13 9.943 10.12 433,970 +0.18(+1.81%)
Apr 19, 2010 9.863 9.957 9.704 9.936 456,174 +0.05(+0.50%)
Apr 16, 2010 10.05 10.08 9.746 9.886 354,775 -0.19(-1.86%)
Apr 15, 2010 9.907 10.10 9.888 10.07 256,518 +0.16(+1.64%)
Apr 14, 2010 9.811 9.915 9.729 9.911 241,397 +0.15(+1.55%)
Apr 13, 2010 9.725 9.817 9.654 9.760 165,197 -0.01(-0.14%)
Apr 12, 2010 9.696 9.890 9.666 9.773 233,113 +0.10(+1.07%)
Apr 09, 2010 9.786 9.792 9.599 9.669 224,872 -0.09(-0.92%)
Apr 08, 2010 9.790 9.836 9.723 9.760 414,883 -0.08(-0.86%)
Apr 07, 2010 9.934 9.984 9.802 9.844 267,557 -0.13(-1.31%)
Apr 06, 2010 9.966 10.13 9.901 9.974 362,140 -0.02(-0.17%)
Apr 05, 2010 9.966 10.02 9.851 9.991 256,533 +0.03(+0.31%)
Apr 01, 2010 10.12 9.961 9.961 9.961 1,435,365 +0.08(+0.83%)
Mar 31, 2010 9.859 9.984 9.746 9.878 614,461 +0.02(+0.16%)
Mar 30, 2010 9.633 9.892 9.595 9.863 409,762 +0.28(+2.92%)
Mar 29, 2010 9.290 9.685 9.290 9.583 311,103 +0.20(+2.08%)
Mar 26, 2010 9.560 9.616 9.357 9.388 207,313 -0.12(-1.25%)
Mar 25, 2010 9.731 9.773 9.493 9.507 233,536 -0.15(-1.53%)
Mar 24, 2010 9.832 9.878 9.635 9.654 208,874 -0.24(-2.42%)
Mar 23, 2010 9.758 9.915 9.714 9.894 363,825 +0.17(+1.71%)
Mar 22, 2010 9.407 9.731 9.330 9.727 417,988 +0.28(+3.00%)
Mar 19, 2010 9.443 9.484 9.307 9.443 999,745 +0.04(+0.47%)
Mar 18, 2010 9.543 9.633 9.378 9.399 445,881 -0.12(-1.23%)
Mar 17, 2010 9.599 9.735 9.499 9.516 445,057 -0.20(-2.07%)
Mar 16, 2010 9.698 9.727 9.593 9.717 354,686 +0.07(+0.77%)
Mar 15, 2010 9.641 9.706 9.618 9.643 471,191 -0.11(-1.18%)
Mar 12, 2010 9.848 9.892 9.535 9.758 324,909 -0.05(-0.49%)
Mar 11, 2010 9.836 9.876 9.710 9.806 459,692 -0.07(-0.70%)
Mar 10, 2010 9.834 9.941 9.834 9.874 427,039 +0.04(+0.41%)
Mar 09, 2010 9.717 9.838 9.715 9.834 544,034 +0.12(+1.20%)
Mar 08, 2010 9.725 9.798 9.662 9.717 451,811 -0.03(-0.28%)
Mar 05, 2010 9.763 9.798 9.627 9.744 546,305 +0.02(+0.20%)
Mar 04, 2010 9.696 9.794 9.537 9.725 487,298 +0.07(+0.75%)
Mar 03, 2010 9.767 9.804 9.547 9.652 852,920 -0.05(-0.55%)
Mar 02, 2010 9.838 9.867 9.668 9.706 1,710,214 -0.05(-0.47%)
Mar 01, 2010 9.194 9.771 9.194 9.752 733,315 +0.62(+6.82%)
Feb 26, 2010 9.179 9.290 9.104 9.129 525,719 -0.02(-0.19%)
Feb 25, 2010 8.336 9.189 8.336 9.146 542,829 +0.43(+4.90%)
Feb 24, 2010 8.604 8.758 8.599 8.719 387,407 +0.11(+1.25%)
Feb 23, 2010 8.717 8.756 8.484 8.612 470,084 -0.09(-1.03%)
Feb 22, 2010 8.700 8.874 8.694 8.702 276,493 +0.05(+0.55%)
Feb 19, 2010 8.556 8.694 8.499 8.654 258,532 +0.10(+1.21%)
Feb 18, 2010 8.537 8.587 8.451 8.551 289,808 +0.03(+0.36%)
Feb 17, 2010 8.388 8.524 8.388 8.520 453,194 +0.18(+2.14%)
Feb 16, 2010 8.250 8.342 8.198 8.342 178,601 +0.17(+2.04%)
Feb 12, 2010 8.110 8.175 8.175 8.175 279,243 -0.02(-0.26%)
Feb 11, 2010 8.049 8.204 7.961 8.196 174,175 +0.11(+1.40%)
Feb 10, 2010 7.970 8.106 7.920 8.083 421,454 +0.07(+0.84%)
Feb 09, 2010 7.984 8.051 7.932 8.016 181,753 +0.13(+1.63%)
Feb 08, 2010 8.016 8.047 7.888 7.888 159,189 -0.15(-1.91%)
Feb 05, 2010 8.045 8.102 7.874 8.041 318,953 -0.01(-0.07%)
Feb 04, 2010 8.248 8.248 7.985 8.047 617,410 -0.27(-3.29%)
Feb 03, 2010 8.074 8.332 8.039 8.321 597,091 +0.20(+2.43%)
Feb 02, 2010 8.100 8.187 8.047 8.123 406,970 +0.00(+0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.