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 )

202.15 -1.21 (-0.60%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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, 2011 9.378 9.786 9.186 9.512 219,658 +0.45(+4.98%)
Jan 28, 2011 9.323 9.323 8.974 9.061 328,205 -0.25(-2.68%)
Jan 27, 2011 9.689 9.689 9.305 9.310 464,128 -0.31(-3.26%)
Jan 26, 2011 9.472 9.722 9.472 9.624 71,940 +0.20(+2.09%)
Jan 25, 2011 9.423 9.537 9.246 9.428 192,386 -0.06(-0.66%)
Jan 24, 2011 9.472 9.590 9.440 9.490 37,729 -0.01(-0.11%)
Jan 21, 2011 9.674 9.794 9.492 9.500 144,664 -0.06(-0.65%)
Jan 20, 2011 9.968 9.968 9.475 9.562 143,095 -0.39(-3.93%)
Jan 19, 2011 10.22 10.22 9.929 9.954 226,136 -0.20(-2.01%)
Jan 18, 2011 10.08 10.20 10.05 10.16 148,643 +0.03(+0.27%)
Jan 14, 2011 9.988 10.13 9.971 10.13 150,958 +0.10(+0.97%)
Jan 13, 2011 9.986 10.03 9.935 10.03 174,522 +0.05(+0.52%)
Jan 12, 2011 9.871 10.04 9.719 9.981 227,432 +0.32(+3.35%)
Jan 11, 2011 9.617 9.692 9.597 9.658 108,366 +0.06(+0.63%)
Jan 10, 2011 9.540 9.652 9.440 9.597 184,423 +0.02(+0.21%)
Jan 07, 2011 9.692 9.692 9.450 9.577 137,266 -0.05(-0.52%)
Jan 06, 2011 9.542 9.644 9.477 9.627 493,629 +0.14(+1.50%)
Jan 05, 2011 9.420 9.537 9.420 9.485 292,918 +0.04(+0.40%)
Jan 04, 2011 9.582 9.582 9.228 9.447 157,377 -0.06(-0.61%)
Jan 03, 2011 9.441 9.571 9.421 9.506 226,073 +0.21(+2.22%)
Dec 31, 2010 9.354 9.493 9.264 9.299 449,506 -0.11(-1.14%)
Dec 30, 2010 9.424 9.496 9.404 9.406 36,404 -0.07(-0.71%)
Dec 29, 2010 9.493 9.516 9.464 9.473 285,253 -0.04(-0.39%)
Dec 28, 2010 9.469 9.518 9.414 9.511 277,865 +0.04(+0.39%)
Dec 27, 2010 9.471 9.533 9.442 9.473 177,934 +0.00(+0.05%)
Dec 23, 2010 9.473 9.491 9.426 9.469 67,997 -0.05(-0.50%)
Dec 22, 2010 9.513 9.556 9.469 9.516 56,110 -0.02(-0.21%)
Dec 21, 2010 9.531 9.591 9.498 9.536 108,977 +0.07(+0.71%)
Dec 20, 2010 9.501 9.606 9.469 9.469 379,659 +0.00(+0.00%)
Dec 17, 2010 9.531 9.748 9.249 9.469 588,993 -0.24(-2.51%)
Dec 16, 2010 10.13 10.47 9.703 9.713 366,704 -0.43(-4.25%)
Dec 15, 2010 10.24 10.27 10.11 10.14 303,349 -0.10(-0.95%)
Dec 14, 2010 10.17 10.30 10.17 10.24 79,796 +0.06(+0.64%)
Dec 13, 2010 10.11 10.23 10.08 10.18 92,249 +0.07(+0.74%)
Dec 10, 2010 10.17 10.18 10.06 10.10 111,923 -0.05(-0.47%)
Dec 09, 2010 10.46 10.46 10.07 10.15 214,154 -0.29(-2.75%)
Dec 08, 2010 10.53 10.59 10.42 10.44 191,988 -0.12(-1.18%)
Dec 07, 2010 10.30 10.68 10.30 10.56 162,535 +0.31(+3.03%)
Dec 06, 2010 10.25 10.30 10.08 10.25 121,326 +0.13(+1.29%)
Dec 03, 2010 10.02 10.13 9.967 10.12 169,225 +0.03(+0.27%)
Dec 02, 2010 9.892 10.14 9.892 10.09 168,129 +0.15(+1.55%)
Dec 01, 2010 9.718 9.937 9.635 9.937 241,516 +0.22(+2.28%)
Nov 30, 2010 9.424 9.715 9.369 9.715 178,668 +0.20(+2.09%)
Nov 29, 2010 9.341 9.523 9.218 9.516 63,237 +0.12(+1.30%)
Nov 26, 2010 9.282 9.459 9.282 9.394 36,260 +0.07(+0.75%)
Nov 24, 2010 9.132 9.324 9.324 9.324 341,837 +0.26(+2.83%)
Nov 23, 2010 9.035 9.082 9.010 9.067 330,500 -0.06(-0.66%)
Nov 22, 2010 8.980 9.229 8.948 9.127 78,006 +0.10(+1.08%)
Nov 19, 2010 8.980 9.052 8.861 9.030 168,225 -0.00(-0.06%)
Nov 18, 2010 8.915 9.165 8.910 9.035 223,890 +0.18(+2.08%)
Nov 17, 2010 8.866 8.903 8.834 8.851 26,491 -0.04(-0.45%)
Nov 16, 2010 8.985 8.985 8.761 8.890 35,658 -0.09(-1.03%)
Nov 15, 2010 8.998 9.090 8.893 8.983 134,963 -0.03(-0.36%)
Nov 12, 2010 9.152 9.152 8.975 9.015 46,714 -0.23(-2.51%)
Nov 11, 2010 9.411 9.429 9.195 9.247 65,336 -0.27(-2.85%)
Nov 10, 2010 9.416 9.588 9.292 9.518 262,057 +0.11(+1.14%)
Nov 09, 2010 9.513 9.573 9.282 9.411 69,020 -0.10(-1.02%)
Nov 08, 2010 9.471 9.576 9.417 9.508 62,262 -0.00(-0.03%)
Nov 05, 2010 9.668 9.718 9.503 9.511 80,029 -0.19(-1.98%)
Nov 04, 2010 9.775 9.810 9.640 9.703 63,627 +0.12(+1.22%)
Nov 03, 2010 9.643 9.760 9.469 9.586 82,638 -0.09(-0.93%)
Nov 02, 2010 9.426 9.675 9.314 9.675 101,821 +0.36(+3.88%)
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.