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

Heico Corp Cl A (NY: HEI-A )

207.08 +1.84 (+0.90%)
Official Closing Price Updated: 6:30 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, 2007 6.007 6.129 5.985 6.119 114,585 +0.09(+1.49%)
Jan 30, 2007 5.939 6.039 5.939 6.029 102,021 +0.07(+1.17%)
Jan 29, 2007 5.953 5.969 5.924 5.959 180,421 +0.02(+0.37%)
Jan 26, 2007 5.930 5.949 5.904 5.938 132,677 -0.02(-0.37%)
Jan 25, 2007 6.009 6.021 5.936 5.959 243,745 -0.10(-1.67%)
Jan 24, 2007 5.959 6.099 5.959 6.061 111,067 +0.12(+2.04%)
Jan 23, 2007 5.729 5.955 5.729 5.939 373,910 +0.19(+3.29%)
Jan 22, 2007 6.009 6.071 5.715 5.750 129,662 -0.36(-5.92%)
Jan 19, 2007 6.009 6.113 5.999 6.113 70,359 +0.09(+1.55%)
Jan 18, 2007 6.198 6.198 5.987 6.019 120,113 -0.20(-3.29%)
Jan 17, 2007 6.258 6.268 6.196 6.224 27,138 -0.04(-0.70%)
Jan 16, 2007 6.347 6.397 6.208 6.268 73,374 -0.09(-1.47%)
Jan 12, 2007 6.419 6.419 6.335 6.361 84,431 -0.05(-0.78%)
Jan 11, 2007 6.228 6.427 6.222 6.411 143,734 +0.16(+2.51%)
Jan 10, 2007 6.228 6.258 6.164 6.254 69,856 +0.00(+0.06%)
Jan 09, 2007 6.188 6.250 6.089 6.250 72,872 +0.05(+0.83%)
Jan 08, 2007 6.168 6.198 6.087 6.198 95,487 +0.01(+0.13%)
Jan 05, 2007 6.417 6.431 6.180 6.190 131,170 -0.25(-3.83%)
Jan 04, 2007 6.447 6.487 6.375 6.437 117,098 -0.02(-0.31%)
Jan 03, 2007 6.475 6.566 6.328 6.457 238,719 -0.03(-0.40%)
Dec 29, 2006 6.517 6.568 6.481 6.483 40,205 -0.05(-0.82%)
Dec 28, 2006 6.509 6.536 6.411 6.536 235,704 +0.04(+0.55%)
Dec 27, 2006 6.218 6.501 6.218 6.501 269,878 +0.25(+3.98%)
Dec 26, 2006 6.244 6.308 6.226 6.252 123,631 -0.01(-0.22%)
Dec 22, 2006 6.168 6.296 6.168 6.266 125,641 +0.12(+1.94%)
Dec 21, 2006 6.407 6.407 5.770 6.146 602,578 -0.20(-3.14%)
Dec 20, 2006 6.148 6.347 6.148 6.345 179,416 +0.19(+3.04%)
Dec 19, 2006 6.029 6.158 6.029 6.158 137,200 +0.09(+1.51%)
Dec 18, 2006 6.208 6.244 6.043 6.067 201,529 -0.15(-2.43%)
Dec 15, 2006 6.258 6.270 6.218 6.218 75,887 -0.04(-0.64%)
Dec 14, 2006 6.248 6.359 6.248 6.258 159,313 +0.02(+0.32%)
Dec 13, 2006 6.194 6.252 6.194 6.238 470,905 +0.04(+0.71%)
Dec 12, 2006 6.248 6.258 6.182 6.194 54,779 +0.03(+0.42%)
Dec 11, 2006 6.190 6.248 6.168 6.168 120,113 -0.01(-0.22%)
Dec 08, 2006 6.148 6.198 6.117 6.182 53,774 +0.06(+0.91%)
Dec 07, 2006 6.158 6.176 6.123 6.127 23,118 -0.04(-0.68%)
Dec 06, 2006 6.129 6.168 6.107 6.168 134,185 +0.05(+0.81%)
Dec 05, 2006 6.063 6.144 6.033 6.119 165,344 +0.04(+0.65%)
Dec 04, 2006 5.949 6.119 5.949 6.079 273,396 +0.12(+1.97%)
Dec 01, 2006 5.930 5.985 5.880 5.961 171,878 -0.02(-0.30%)
Nov 30, 2006 5.969 6.019 5.938 5.979 338,730 +0.00(+0.00%)
Nov 29, 2006 5.949 6.019 5.938 5.979 323,151 +0.01(+0.17%)
Nov 28, 2006 6.039 6.079 5.955 5.969 186,452 -0.09(-1.48%)
Nov 27, 2006 6.248 6.248 6.019 6.059 126,144 -0.20(-3.24%)
Nov 24, 2006 6.302 6.302 6.232 6.262 99,005 -0.08(-1.26%)
Nov 22, 2006 6.427 6.427 6.329 6.341 66,841 -0.11(-1.64%)
Nov 21, 2006 6.397 6.447 6.383 6.447 139,211 +0.04(+0.62%)
Nov 20, 2006 6.447 6.471 6.399 6.407 47,241 -0.06(-0.89%)
Nov 17, 2006 6.507 6.507 6.387 6.465 60,810 -0.01(-0.18%)
Nov 16, 2006 6.517 6.517 6.403 6.477 170,873 -0.09(-1.36%)
Nov 15, 2006 6.487 6.566 6.455 6.566 133,683 +0.06(+0.98%)
Nov 14, 2006 6.355 6.505 6.312 6.503 105,036 +0.15(+2.32%)
Nov 13, 2006 6.322 6.383 6.322 6.355 48,749 +0.01(+0.09%)
Nov 10, 2006 6.214 6.349 6.208 6.349 82,923 +0.14(+2.31%)
Nov 09, 2006 6.228 6.228 6.180 6.206 174,391 -0.02(-0.35%)
Nov 08, 2006 6.109 6.232 6.097 6.228 137,200 +0.11(+1.79%)
Nov 07, 2006 6.109 6.158 6.089 6.119 101,518 +0.02(+0.39%)
Nov 06, 2006 6.049 6.107 6.039 6.095 305,561 +0.03(+0.43%)
Nov 03, 2006 5.979 6.069 5.979 6.069 146,749 +0.11(+1.84%)
Nov 02, 2006 5.920 5.977 5.920 5.959 47,743 +0.02(+0.34%)
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.