Skip to main content

Heico Cp Cl A (NY: HEI-A )

177.21 -1.70 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 20.99 21.29 20.99 21.22 26,183 +0.25(+1.17%)
Nov 27, 2013 20.82 20.99 20.76 20.98 49,244 +0.06(+0.29%)
Nov 26, 2013 20.99 21.07 20.89 20.92 59,546 -0.08(-0.37%)
Nov 25, 2013 20.95 21.08 20.89 20.99 55,589 +0.00(+0.00%)
Nov 22, 2013 20.83 21.04 20.74 20.99 32,603 +0.19(+0.94%)
Nov 21, 2013 20.73 20.99 20.73 20.80 19,900 +0.37(+1.80%)
Nov 20, 2013 19.91 20.56 19.91 20.43 64,496 +0.51(+2.57%)
Nov 19, 2013 19.58 20.01 19.52 19.92 56,082 +0.64(+3.32%)
Nov 18, 2013 19.43 19.66 19.27 19.28 33,179 +0.02(+0.11%)
Nov 15, 2013 19.16 19.28 19.16 19.26 6,593 -0.04(-0.21%)
Nov 14, 2013 19.28 19.51 19.25 19.30 18,513 -0.04(-0.21%)
Nov 13, 2013 19.06 19.36 19.01 19.34 50,175 +0.08(+0.43%)
Nov 12, 2013 19.40 19.49 19.23 19.26 12,390 -0.17(-0.87%)
Nov 11, 2013 19.51 19.73 19.25 19.43 30,226 +0.03(+0.16%)
Nov 08, 2013 18.93 20.03 18.93 19.39 75,593 +0.57(+3.02%)
Nov 07, 2013 19.88 19.88 18.83 18.83 31,919 -0.73(-3.72%)
Nov 06, 2013 20.13 20.24 19.54 19.55 18,066 -0.52(-2.60%)
Nov 05, 2013 20.14 20.28 19.96 20.08 9,078 -0.25(-1.23%)
Nov 04, 2013 20.09 20.42 19.80 20.33 20,255 +0.47(+2.35%)
Nov 01, 2013 20.02 20.25 19.80 19.86 11,535 -0.09(-0.44%)
Oct 31, 2013 19.98 20.09 19.77 19.95 16,748 -0.21(-1.04%)
Oct 30, 2013 20.11 20.34 19.92 20.16 114,416 +0.10(+0.51%)
Oct 29, 2013 19.77 20.25 19.77 20.05 118,607 +0.24(+1.19%)
Oct 28, 2013 20.03 20.03 19.58 19.82 99,224 -0.12(-0.62%)
Oct 25, 2013 20.32 20.32 19.64 19.94 105,080 -0.03(-0.13%)
Oct 24, 2013 19.97 20.18 19.93 19.97 186,662 +0.00(+0.00%)
Oct 23, 2013 20.40 20.65 19.82 19.97 170,261 -0.61(-2.95%)
Oct 22, 2013 20.53 20.71 20.50 20.57 11,130 +0.16(+0.78%)
Oct 21, 2013 20.68 20.85 20.41 20.41 22,114 -0.04(-0.20%)
Oct 18, 2013 19.97 20.64 19.97 20.46 23,520 +0.56(+2.82%)
Oct 17, 2013 19.54 19.98 19.26 19.89 94,721 +0.32(+1.65%)
Oct 16, 2013 19.46 19.66 19.46 19.57 32,275 +0.11(+0.57%)
Oct 15, 2013 19.78 19.87 19.40 19.46 25,483 -0.50(-2.48%)
Oct 14, 2013 19.94 20.11 19.83 19.96 97,734 -0.10(-0.49%)
Oct 11, 2013 19.89 20.09 19.89 20.05 3,403 +0.17(+0.87%)
Oct 10, 2013 19.55 19.90 19.53 19.88 22,976 +0.90(+4.72%)
Oct 09, 2013 19.15 19.39 18.93 18.98 42,824 -0.30(-1.57%)
Oct 08, 2013 19.70 19.79 19.18 19.29 120,163 -0.41(-2.10%)
Oct 07, 2013 19.77 19.87 19.50 19.70 43,603 -0.12(-0.60%)
Oct 04, 2013 19.72 19.98 19.68 19.82 57,902 -0.01(-0.06%)
Oct 03, 2013 20.09 20.09 19.66 19.83 350,830 -0.20(-1.02%)
Oct 02, 2013 20.48 20.62 19.92 20.04 110,739 -0.74(-3.55%)
Oct 01, 2013 20.61 20.85 20.34 20.77 57,412 +0.24(+1.16%)
Sep 30, 2013 20.74 20.74 20.42 20.54 61,359 -0.34(-1.61%)
Sep 27, 2013 20.99 20.99 20.81 20.87 120,944 -0.02(-0.08%)
Sep 26, 2013 20.89 21.02 20.73 20.89 157,241 +0.01(+0.06%)
Sep 25, 2013 21.09 21.23 20.80 20.88 150,229 -0.25(-1.16%)
Sep 24, 2013 20.89 21.52 20.85 21.12 576,193 +0.24(+1.14%)
Sep 23, 2013 20.98 21.03 20.78 20.89 132,109 -0.00(-0.02%)
Sep 20, 2013 20.87 20.91 20.61 20.89 248,608 +0.00(+0.00%)
Sep 19, 2013 20.80 21.08 20.79 20.89 56,350 +0.00(+0.00%)
Sep 18, 2013 20.55 21.21 20.46 20.89 128,486 +0.33(+1.61%)
Sep 17, 2013 20.61 20.77 20.38 20.56 185,449 +0.12(+0.60%)
Sep 16, 2013 20.48 20.55 20.30 20.43 84,477 +0.13(+0.65%)
Sep 13, 2013 20.40 20.47 20.25 20.30 36,342 +0.00(+0.00%)
Sep 12, 2013 20.67 20.73 20.25 20.30 44,030 -0.19(-0.94%)
Sep 11, 2013 20.57 20.74 20.28 20.50 119,758 -0.00(-0.02%)
Sep 10, 2013 20.14 20.68 20.14 20.50 296,425 +0.42(+2.08%)
Sep 09, 2013 19.70 20.40 19.70 20.08 352,487 +0.32(+1.62%)
Sep 06, 2013 19.75 19.90 19.50 19.76 302,106 -0.01(-0.06%)
Sep 05, 2013 19.85 19.87 19.46 19.78 587,658 +0.05(+0.25%)
Sep 04, 2013 19.40 19.79 19.10 19.73 454,946 +0.45(+2.36%)
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.