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

Heico Corp (NY: HEI )

265.81 +1.31 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2008 8.540 9.103 8.447 8.952 717,859 +0.28(+3.20%)
Jan 30, 2008 8.723 9.014 8.595 8.674 862,164 -0.10(-1.15%)
Jan 29, 2008 8.833 8.876 8.628 8.775 506,658 -0.02(-0.21%)
Jan 28, 2008 8.779 8.811 8.560 8.793 458,826 -0.02(-0.23%)
Jan 25, 2008 9.036 9.073 8.608 8.813 891,002 -0.13(-1.48%)
Jan 24, 2008 9.010 9.308 8.709 8.946 888,019 +0.06(+0.63%)
Jan 23, 2008 8.861 9.030 8.618 8.890 1,083,423 -0.20(-2.21%)
Jan 22, 2008 8.904 9.340 8.843 9.091 945,542 -0.20(-2.19%)
Jan 21, 2008 9.129 9.469 9.040 9.294 0 +0.00(+0.00%)
Jan 18, 2008 9.129 9.469 9.040 9.294 1,035,457 -0.04(-0.41%)
Jan 17, 2008 9.913 10.02 9.252 9.332 1,020,775 -0.53(-5.34%)
Jan 16, 2008 9.949 10.07 9.728 9.859 921,094 -0.10(-0.99%)
Jan 15, 2008 10.03 10.16 9.764 9.958 891,500 -0.25(-2.46%)
Jan 14, 2008 10.18 10.39 10.15 10.21 1,123,200 +0.10(+0.97%)
Jan 11, 2008 10.52 10.58 10.01 10.11 873,600 -0.50(-4.68%)
Jan 10, 2008 10.35 10.74 10.33 10.61 848,739 +0.16(+1.52%)
Jan 09, 2008 10.07 10.46 9.831 10.45 1,484,176 +0.24(+2.39%)
Jan 08, 2008 10.71 10.90 10.20 10.20 812,443 -0.57(-5.27%)
Jan 07, 2008 10.91 11.06 10.65 10.77 1,409,097 -0.11(-1.00%)
Jan 04, 2008 10.79 11.04 10.67 10.88 1,202,257 -0.07(-0.66%)
Jan 03, 2008 10.97 11.28 10.88 10.95 1,701,954 +0.05(+0.42%)
Jan 02, 2008 10.96 11.24 10.86 10.91 888,019 -0.05(-0.46%)
Jan 01, 2008 11.45 11.45 10.83 10.96 0 +0.00(+0.00%)
Dec 31, 2007 11.45 11.45 10.83 10.96 757,755 -0.35(-3.10%)
Dec 28, 2007 10.91 11.34 10.89 11.31 1,305,180 +0.61(+5.70%)
Dec 27, 2007 11.38 11.39 10.70 10.70 715,984 -0.70(-6.17%)
Dec 26, 2007 11.06 11.41 10.72 11.40 793,549 +0.20(+1.81%)
Dec 24, 2007 10.68 11.20 10.61 11.20 398,017 +0.43(+4.02%)
Dec 21, 2007 10.65 10.96 10.59 10.77 1,420,533 +0.27(+2.53%)
Dec 20, 2007 9.742 10.56 9.742 10.50 2,660,180 +1.19(+12.81%)
Dec 19, 2007 9.350 9.350 9.117 9.308 488,306 +0.06(+0.63%)
Dec 18, 2007 9.133 9.441 9.113 9.250 700,570 +0.12(+1.28%)
Dec 17, 2007 9.171 9.332 9.083 9.133 376,389 -0.08(-0.85%)
Dec 14, 2007 9.400 9.533 9.179 9.211 383,350 -0.33(-3.46%)
Dec 13, 2007 9.571 9.728 9.408 9.541 567,815 -0.08(-0.84%)
Dec 12, 2007 9.704 9.867 9.445 9.622 422,207 +0.16(+1.74%)
Dec 11, 2007 9.905 10.08 9.457 9.457 512,625 -0.36(-3.69%)
Dec 10, 2007 9.758 9.937 9.738 9.819 417,657 +0.06(+0.66%)
Dec 07, 2007 10.11 10.12 9.618 9.754 569,307 -0.30(-2.94%)
Dec 06, 2007 9.992 10.11 9.869 10.05 767,694 +0.13(+1.28%)
Dec 05, 2007 9.762 9.992 9.664 9.923 368,433 +0.38(+3.94%)
Dec 04, 2007 9.746 9.915 9.493 9.547 402,244 -0.31(-3.14%)
Dec 03, 2007 10.04 10.18 9.766 9.857 451,582 -0.05(-0.51%)
Nov 30, 2007 10.35 10.38 9.893 9.907 497,708 -0.28(-2.73%)
Nov 29, 2007 10.12 10.36 10.09 10.18 304,293 +0.03(+0.32%)
Nov 28, 2007 10.01 10.20 9.935 10.15 605,603 +0.28(+2.87%)
Nov 27, 2007 9.787 10.04 9.638 9.869 717,973 +0.05(+0.55%)
Nov 26, 2007 9.851 10.05 9.785 9.815 578,256 -0.06(-0.57%)
Nov 23, 2007 9.827 9.951 9.754 9.871 232,694 +0.08(+0.78%)
Nov 21, 2007 9.789 10.21 9.752 9.795 425,613 -0.07(-0.67%)
Nov 20, 2007 9.871 10.18 9.555 9.861 755,761 -0.06(-0.63%)
Nov 19, 2007 9.966 10.04 9.770 9.923 630,066 -0.17(-1.69%)
Nov 16, 2007 10.04 10.11 9.827 10.09 740,845 +0.08(+0.78%)
Nov 15, 2007 10.19 10.30 9.915 10.02 719,465 -0.24(-2.35%)
Nov 14, 2007 10.56 10.56 10.01 10.26 594,167 -0.31(-2.89%)
Nov 13, 2007 10.16 10.58 10.03 10.56 633,944 +0.52(+5.17%)
Nov 12, 2007 9.954 10.25 9.897 10.04 545,938 +0.06(+0.60%)
Nov 09, 2007 10.18 10.18 9.897 9.984 590,786 -0.19(-1.90%)
Nov 08, 2007 10.18 10.26 9.982 10.18 530,027 +0.10(+1.00%)
Nov 07, 2007 10.24 10.24 9.943 10.08 803,543 -0.12(-1.22%)
Nov 06, 2007 10.16 10.22 9.704 10.20 762,722 +0.14(+1.42%)
Nov 05, 2007 10.08 10.19 9.905 10.06 786,091 -0.20(-1.94%)
Nov 02, 2007 10.38 10.38 9.945 10.26 705,045 +0.12(+1.15%)
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.