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

Heico Corp (NY: HEI )

206.46 -0.36 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 30, 2010 9.483 9.667 9.307 9.483 244,381 +0.02(+0.20%)
Jul 29, 2010 9.579 9.624 9.291 9.463 257,212 -0.06(-0.63%)
Jul 28, 2010 9.523 9.703 9.449 9.523 4,335 +0.01(+0.10%)
Jul 27, 2010 9.552 9.663 9.497 9.514 672,501 +0.03(+0.33%)
Jul 26, 2010 9.291 9.495 9.116 9.483 614,681 +0.41(+4.52%)
Jul 23, 2010 8.734 9.077 8.650 9.072 483,072 +0.27(+3.02%)
Jul 22, 2010 8.693 8.845 8.665 8.806 716,677 +0.30(+3.55%)
Jul 21, 2010 8.686 8.715 8.480 8.504 388,547 -0.14(-1.64%)
Jul 20, 2010 8.485 8.660 8.398 8.645 406,459 +0.07(+0.78%)
Jul 19, 2010 8.621 8.650 8.468 8.578 343,783 -0.02(-0.20%)
Jul 16, 2010 8.595 9.135 8.554 8.595 869,964 -0.65(-7.03%)
Jul 15, 2010 9.339 9.341 9.053 9.245 410,103 -0.11(-1.13%)
Jul 14, 2010 9.336 9.381 9.255 9.351 437,116 -0.05(-0.56%)
Jul 13, 2010 9.403 9.449 9.161 9.403 10,596 +0.37(+4.12%)
Jul 12, 2010 9.080 9.152 8.892 9.032 739,204 -0.07(-0.79%)
Jul 09, 2010 9.104 9.116 8.948 9.104 385,287 +0.00(+0.03%)
Jul 08, 2010 9.101 9.132 8.967 9.101 409,532 +0.13(+1.44%)
Jul 07, 2010 8.734 8.988 8.734 8.972 686,829 +0.30(+3.46%)
Jul 06, 2010 8.672 8.847 8.621 8.672 5,419 +0.02(+0.25%)
Jul 02, 2010 8.650 8.744 8.573 8.650 309,091 -0.02(-0.28%)
Jul 01, 2010 8.645 8.715 8.454 8.674 551,100 +0.07(+0.84%)
Jun 30, 2010 8.602 8.866 8.533 8.602 10,681 -0.12(-1.37%)
Jun 29, 2010 8.760 8.933 8.629 8.722 714,826 -0.09(-0.98%)
Jun 25, 2010 8.808 8.832 8.583 8.808 479,915 +0.16(+1.80%)
Jun 24, 2010 8.653 8.784 8.571 8.653 630 -0.09(-1.04%)
Jun 23, 2010 8.665 8.830 8.569 8.744 342,458 +0.04(+0.50%)
Jun 22, 2010 8.701 9.084 8.686 8.701 3,089 -0.24(-2.73%)
Jun 21, 2010 9.115 9.191 8.861 8.945 261,693 -0.04(-0.40%)
Jun 18, 2010 8.981 9.079 8.895 8.981 655,048 -0.02(-0.21%)
Jun 17, 2010 9.000 9.100 8.899 9.000 601 -0.02(-0.27%)
Jun 16, 2010 8.976 9.062 8.935 9.024 420,066 -0.03(-0.29%)
Jun 15, 2010 9.050 9.220 8.942 9.050 5,369 -0.03(-0.32%)
Jun 14, 2010 9.012 9.196 8.938 9.079 495,569 +0.14(+1.58%)
Jun 11, 2010 8.837 8.986 8.808 8.938 545,083 +0.02(+0.21%)
Jun 10, 2010 8.918 8.933 8.770 8.918 4,989 +0.29(+3.33%)
Jun 09, 2010 8.610 8.784 8.519 8.631 816,694 +0.09(+1.09%)
Jun 08, 2010 8.571 8.626 8.303 8.538 539,196 +0.00(+0.06%)
Jun 07, 2010 8.775 8.782 8.507 8.533 512,401 -0.22(-2.52%)
Jun 04, 2010 8.753 9.206 8.708 8.753 716,860 -0.62(-6.64%)
Jun 03, 2010 9.376 9.728 9.302 9.376 581,023 -0.22(-2.25%)
Jun 02, 2010 9.591 9.608 9.196 9.591 455,575 +0.30(+3.27%)
Jun 01, 2010 9.287 9.596 9.268 9.287 4,355 -0.27(-2.78%)
May 28, 2010 9.553 9.649 9.448 9.553 614,060 -0.08(-0.82%)
May 27, 2010 9.560 9.735 9.366 9.632 929,269 +0.32(+3.45%)
May 26, 2010 9.311 9.682 9.196 9.311 4,371 +0.24(+2.64%)
May 25, 2010 9.103 9.256 9.026 9.072 1,190,749 -0.29(-3.14%)
May 24, 2010 9.419 9.668 9.326 9.366 471,376 -0.09(-0.94%)
May 21, 2010 9.376 9.635 9.282 9.455 745,362 -0.08(-0.83%)
May 20, 2010 9.567 9.699 9.527 9.534 908,967 -0.65(-6.37%)
May 19, 2010 10.19 10.30 10.09 10.18 629,986 -0.02(-0.21%)
May 18, 2010 10.13 10.27 10.05 10.20 628,545 +0.23(+2.26%)
May 17, 2010 9.967 10.08 9.711 9.979 283,335 +0.03(+0.26%)
May 14, 2010 9.953 10.14 9.795 9.953 260,557 -0.19(-1.84%)
May 13, 2010 10.22 10.34 10.08 10.14 241,170 -0.13(-1.28%)
May 12, 2010 9.943 10.31 9.941 10.27 421,828 +0.38(+3.85%)
May 11, 2010 9.963 10.12 9.886 9.891 351,456 +0.12(+1.25%)
May 10, 2010 9.718 9.800 9.697 9.769 567,177 +0.38(+4.00%)
May 07, 2010 9.591 9.709 9.182 9.393 701,155 -0.28(-2.90%)
May 06, 2010 9.967 10.03 9.158 9.673 517,149 -0.36(-3.60%)
May 05, 2010 10.10 10.15 10.02 10.03 277,494 -0.23(-2.29%)
May 04, 2010 10.46 10.50 10.18 10.27 351,786 -0.38(-3.53%)
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.