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 (%)
Aug 31, 2010 9.948 10.21 9.615 9.950 833 +0.09(+0.92%)
Aug 30, 2010 9.787 9.938 9.727 9.859 513,749 +0.02(+0.17%)
Aug 27, 2010 9.842 10.46 9.420 9.842 1,143,376 -0.18(-1.75%)
Aug 26, 2010 9.938 10.25 9.293 10.02 2,697 +1.33(+15.26%)
Aug 25, 2010 8.353 8.741 8.295 8.691 2,672 +0.28(+3.37%)
Aug 24, 2010 8.427 8.511 8.317 8.408 10,859 -0.14(-1.63%)
Aug 23, 2010 8.818 8.878 8.537 8.547 325,933 -0.21(-2.41%)
Aug 20, 2010 8.722 8.835 8.657 8.758 364,568 -0.03(-0.35%)
Aug 19, 2010 8.926 8.979 8.741 8.789 9,333 -0.20(-2.22%)
Aug 18, 2010 8.835 9.108 8.753 8.988 41,891 +0.14(+1.54%)
Aug 17, 2010 8.681 8.921 8.629 8.852 6,444 +0.30(+3.45%)
Aug 16, 2010 8.300 8.595 8.295 8.557 400,040 +0.18(+2.21%)
Aug 13, 2010 8.372 8.473 8.358 8.372 387,659 -0.08(-0.96%)
Aug 12, 2010 8.358 8.509 8.302 8.453 333,820 -0.05(-0.54%)
Aug 11, 2010 8.705 8.758 8.453 8.499 11,697 -0.41(-4.60%)
Aug 10, 2010 9.068 9.101 8.830 8.909 4,989 -0.28(-3.00%)
Aug 09, 2010 9.255 9.255 9.137 9.185 292,846 +0.03(+0.31%)
Aug 06, 2010 9.156 9.497 9.113 9.156 342,774 -0.41(-4.31%)
Aug 05, 2010 9.679 9.814 9.552 9.569 255,086 -0.20(-2.04%)
Aug 04, 2010 9.715 9.864 9.619 9.768 535,539 +0.09(+0.94%)
Aug 03, 2010 9.610 9.754 9.492 9.677 417,873 +0.04(+0.42%)
Aug 02, 2010 9.660 9.758 9.468 9.636 314,356 +0.15(+1.62%)
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%)
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.