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

Heico Corp (NY: HEI )

209.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
May 29, 2009 6.215 6.683 6.177 6.683 1,996,029 +0.53(+8.56%)
May 28, 2009 5.617 6.216 5.617 6.156 2,950,725 +0.23(+3.95%)
May 27, 2009 5.912 6.035 5.842 5.922 650,888 -0.05(-0.77%)
May 26, 2009 5.569 6.052 5.545 5.968 644,322 +0.41(+7.34%)
May 22, 2009 5.529 5.738 5.428 5.560 575,106 +0.04(+0.76%)
May 21, 2009 5.606 5.698 5.380 5.518 874,664 -0.17(-3.06%)
May 20, 2009 5.598 5.849 5.571 5.692 712,865 +0.14(+2.59%)
May 19, 2009 5.514 5.663 5.478 5.548 490,868 +0.01(+0.17%)
May 18, 2009 5.286 5.560 5.228 5.539 1,028,160 +0.32(+6.21%)
May 15, 2009 5.652 5.652 5.043 5.215 2,271,040 -0.45(-7.95%)
May 14, 2009 5.579 5.711 5.529 5.665 525,375 +0.13(+2.42%)
May 13, 2009 5.625 5.669 5.456 5.531 614,827 -0.16(-2.79%)
May 12, 2009 6.087 6.087 5.640 5.690 601,553 -0.34(-5.71%)
May 11, 2009 5.937 6.060 5.884 6.035 601,987 +0.02(+0.41%)
May 08, 2009 5.922 6.041 5.861 6.010 892,562 +0.14(+2.35%)
May 07, 2009 5.995 5.999 5.765 5.872 539,201 -0.03(-0.58%)
May 06, 2009 5.819 6.024 5.723 5.907 727,573 +0.14(+2.49%)
May 05, 2009 5.594 5.782 5.489 5.763 987,082 +0.15(+2.73%)
May 04, 2009 5.592 5.612 5.531 5.610 595,875 +0.13(+2.31%)
May 01, 2009 5.472 5.556 5.407 5.483 710,046 -0.02(-0.31%)
Apr 30, 2009 5.797 5.797 5.418 5.501 1,020,383 -0.23(-4.08%)
Apr 29, 2009 5.713 5.805 5.650 5.734 925,293 +0.06(+1.11%)
Apr 28, 2009 5.740 5.796 5.611 5.671 543,831 -0.11(-1.82%)
Apr 27, 2009 5.842 5.949 5.698 5.776 875,724 -0.15(-2.58%)
Apr 24, 2009 5.955 5.976 5.901 5.930 773,985 +0.01(+0.19%)
Apr 23, 2009 5.884 5.981 5.803 5.918 894,608 +0.02(+0.39%)
Apr 22, 2009 5.748 5.979 5.748 5.895 667,632 +0.10(+1.72%)
Apr 21, 2009 5.740 5.836 5.727 5.796 691,345 +0.06(+1.10%)
Apr 20, 2009 5.757 5.813 5.612 5.732 732,459 -0.15(-2.54%)
Apr 17, 2009 5.843 5.966 5.796 5.882 592,033 +0.04(+0.62%)
Apr 16, 2009 5.546 5.899 5.539 5.845 608,500 +0.33(+6.01%)
Apr 15, 2009 5.393 5.520 5.353 5.514 642,093 +0.10(+1.88%)
Apr 14, 2009 5.397 5.487 5.268 5.412 825,971 -0.04(-0.70%)
Apr 13, 2009 5.313 5.564 5.159 5.451 896,513 +0.06(+1.14%)
Apr 09, 2009 5.276 5.443 5.217 5.389 1,110,148 +0.17(+3.23%)
Apr 08, 2009 5.209 5.257 5.121 5.221 501,307 +0.06(+1.23%)
Apr 07, 2009 5.068 5.223 5.068 5.158 998,241 +0.07(+1.47%)
Apr 06, 2009 5.154 5.225 4.983 5.083 901,132 -0.13(-2.46%)
Apr 03, 2009 5.158 5.236 5.154 5.211 744,850 +0.07(+1.42%)
Apr 02, 2009 4.933 5.173 4.916 5.138 1,188,315 +0.30(+6.09%)
Apr 01, 2009 4.592 4.859 4.476 4.843 737,636 +0.19(+4.03%)
Mar 31, 2009 4.623 4.749 4.537 4.656 970,254 +0.10(+2.14%)
Mar 30, 2009 4.730 4.730 4.408 4.558 1,009,009 -0.56(-10.90%)
Mar 26, 2009 4.870 5.129 4.828 5.115 1,306,422 +0.30(+6.16%)
Mar 25, 2009 4.947 5.020 4.640 4.818 896,518 -0.11(-2.14%)
Mar 24, 2009 4.767 5.025 4.767 4.924 1,149,023 +0.08(+1.58%)
Mar 23, 2009 4.594 4.853 4.592 4.847 1,024,250 +0.32(+7.16%)
Mar 20, 2009 4.772 4.836 4.506 4.523 946,975 -0.20(-4.26%)
Mar 19, 2009 4.704 4.824 4.631 4.725 1,054,659 +0.07(+1.44%)
Mar 18, 2009 4.631 4.713 4.525 4.658 1,867,285 +0.04(+0.79%)
Mar 17, 2009 4.840 4.840 4.499 4.621 1,597,754 -0.21(-4.25%)
Mar 16, 2009 4.841 4.981 4.803 4.826 1,211,469 -0.04(-0.83%)
Mar 13, 2009 4.774 4.891 4.749 4.866 0 +0.11(+2.42%)
Mar 12, 2009 4.828 4.857 4.623 4.751 1,717,907 -0.11(-2.29%)
Mar 11, 2009 4.485 4.933 4.464 4.863 1,589,038 +0.38(+8.55%)
Mar 10, 2009 4.353 4.579 4.318 4.479 891,685 +0.24(+5.60%)
Mar 09, 2009 4.339 4.506 4.223 4.242 938,081 -0.15(-3.49%)
Mar 06, 2009 4.385 4.502 4.296 4.395 0 -0.01(-0.17%)
Mar 05, 2009 4.405 4.499 4.326 4.403 1,091,796 -0.08(-1.75%)
Mar 04, 2009 4.408 4.619 4.408 4.481 1,411,877 +0.30(+7.24%)
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.