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

Heico Corp (NY: HEI )

207.40 -0.17 (-0.08%)
Official Closing Price Updated: 4:10 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 (%)
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%)
Feb 01, 2010 8.150 8.210 8.045 8.120 220,362 -0.03(-0.35%)
Jan 29, 2010 8.202 8.259 8.089 8.148 259,921 -0.04(-0.44%)
Jan 28, 2010 8.319 8.330 8.110 8.185 338,276 -0.07(-0.81%)
Jan 27, 2010 8.121 8.330 8.121 8.252 176,998 +0.09(+1.10%)
Jan 26, 2010 8.200 8.257 8.102 8.162 298,039 -0.08(-1.02%)
Jan 25, 2010 8.392 8.392 8.240 8.246 356,737 -0.08(-0.99%)
Jan 22, 2010 8.409 8.493 8.298 8.328 371,723 -0.11(-1.25%)
Jan 21, 2010 8.589 8.589 8.413 8.434 519,570 -0.13(-1.48%)
Jan 20, 2010 8.667 8.671 8.336 8.560 278,805 -0.19(-2.15%)
Jan 19, 2010 8.560 8.784 8.560 8.748 235,775 +0.18(+2.06%)
Jan 15, 2010 8.834 8.572 8.572 8.572 1,203,619 -0.22(-2.48%)
Jan 14, 2010 8.742 8.857 8.681 8.790 258,616 +0.05(+0.55%)
Jan 13, 2010 8.667 8.769 8.637 8.742 158,500 +0.12(+1.45%)
Jan 12, 2010 8.675 8.765 8.600 8.618 289,902 -0.13(-1.47%)
Jan 11, 2010 8.761 8.771 8.599 8.746 181,419 +0.04(+0.51%)
Jan 08, 2010 8.700 8.782 8.637 8.702 263,392 -0.05(-0.53%)
Jan 07, 2010 8.777 8.788 8.652 8.748 268,011 +0.03(+0.31%)
Jan 06, 2010 8.696 8.761 8.616 8.721 321,537 -0.01(-0.11%)
Jan 05, 2010 8.593 8.811 8.528 8.731 487,371 +0.15(+1.79%)
Jan 04, 2010 8.597 8.798 8.558 8.577 322,482 +0.08(+0.99%)
Dec 31, 2009 8.633 8.493 8.493 8.493 893,580 -0.12(-1.38%)
Dec 30, 2009 8.652 8.666 8.422 8.612 348,355 -0.04(-0.46%)
Dec 29, 2009 8.694 8.708 8.618 8.652 260,907 -0.04(-0.46%)
Dec 28, 2009 8.541 8.692 8.499 8.692 353,371 +0.12(+1.36%)
Dec 24, 2009 8.484 8.614 8.484 8.576 94,838 +0.09(+1.08%)
Dec 23, 2009 8.369 8.568 8.290 8.484 331,292 +0.18(+2.12%)
Dec 22, 2009 8.290 8.430 8.250 8.307 314,877 +0.01(+0.07%)
Dec 21, 2009 8.158 8.334 8.043 8.302 711,434 +0.11(+1.40%)
Dec 18, 2009 7.616 8.294 7.616 8.187 1,697,844 +0.44(+5.66%)
Dec 17, 2009 7.742 7.913 7.596 7.748 448,674 -0.06(-0.81%)
Dec 16, 2009 7.660 7.811 7.616 7.811 311,917 +0.22(+2.88%)
Dec 15, 2009 7.696 7.888 7.589 7.593 306,061 -0.14(-1.83%)
Dec 14, 2009 7.637 7.740 7.600 7.734 232,993 +0.18(+2.38%)
Dec 11, 2009 7.439 7.734 7.407 7.554 179,091 +0.18(+2.42%)
Dec 10, 2009 7.512 7.579 7.334 7.376 174,347 -0.12(-1.64%)
Dec 09, 2009 7.522 7.568 7.353 7.499 310,493 -0.00(-0.03%)
Dec 08, 2009 7.503 7.570 7.328 7.501 432,697 -0.07(-0.86%)
Dec 07, 2009 7.512 7.591 7.510 7.566 432,003 +0.07(+1.00%)
Dec 04, 2009 7.476 7.545 7.430 7.491 738,513 +0.18(+2.49%)
Dec 03, 2009 7.399 7.436 7.284 7.309 273,356 -0.05(-0.65%)
Dec 02, 2009 7.257 7.380 7.257 7.357 511,574 +0.11(+1.45%)
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.