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 )

178.28 -1.87 (-1.04%)
Official Closing Price Updated: 4:10 PM EDT, Jun 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 (%)
Dec 29, 2006 6.868 6.923 6.830 6.833 38,146 -0.06(-0.82%)
Dec 28, 2006 6.860 6.889 6.757 6.889 223,636 +0.04(+0.55%)
Dec 27, 2006 6.554 6.851 6.554 6.851 256,061 +0.26(+3.98%)
Dec 26, 2006 6.581 6.648 6.562 6.589 117,301 -0.01(-0.22%)
Dec 22, 2006 6.501 6.635 6.501 6.604 119,209 +0.13(+1.94%)
Dec 21, 2006 6.753 6.753 6.082 6.478 571,727 -0.21(-3.14%)
Dec 20, 2006 6.480 6.690 6.480 6.688 170,230 +0.20(+3.04%)
Dec 19, 2006 6.354 6.491 6.354 6.491 130,176 +0.10(+1.51%)
Dec 18, 2006 6.543 6.581 6.369 6.394 191,211 -0.16(-2.43%)
Dec 15, 2006 6.596 6.608 6.554 6.554 72,002 -0.04(-0.64%)
Dec 14, 2006 6.585 6.702 6.585 6.596 151,157 +0.02(+0.32%)
Dec 13, 2006 6.528 6.589 6.528 6.575 446,796 +0.05(+0.71%)
Dec 12, 2006 6.585 6.596 6.516 6.528 51,975 +0.03(+0.42%)
Dec 11, 2006 6.524 6.585 6.501 6.501 113,964 -0.01(-0.22%)
Dec 08, 2006 6.480 6.533 6.447 6.516 51,021 +0.06(+0.91%)
Dec 07, 2006 6.491 6.510 6.453 6.457 21,934 -0.04(-0.68%)
Dec 06, 2006 6.459 6.501 6.436 6.501 127,315 +0.05(+0.81%)
Dec 05, 2006 6.390 6.476 6.359 6.449 156,879 +0.04(+0.65%)
Dec 04, 2006 6.270 6.449 6.270 6.407 259,399 +0.12(+1.97%)
Dec 01, 2006 6.250 6.308 6.197 6.283 163,078 -0.02(-0.30%)
Nov 30, 2006 6.291 6.344 6.258 6.302 321,388 +0.00(+0.00%)
Nov 29, 2006 6.270 6.344 6.258 6.302 306,606 +0.01(+0.17%)
Nov 28, 2006 6.365 6.407 6.277 6.291 176,906 -0.09(-1.48%)
Nov 27, 2006 6.585 6.585 6.344 6.386 119,686 -0.21(-3.24%)
Nov 24, 2006 6.642 6.642 6.568 6.600 93,936 -0.08(-1.26%)
Nov 22, 2006 6.774 6.774 6.671 6.684 63,419 -0.11(-1.64%)
Nov 21, 2006 6.742 6.795 6.728 6.795 132,083 +0.04(+0.62%)
Nov 20, 2006 6.795 6.820 6.744 6.753 44,822 -0.06(-0.89%)
Nov 17, 2006 6.858 6.858 6.732 6.814 57,697 -0.01(-0.18%)
Nov 16, 2006 6.868 6.868 6.749 6.826 162,124 -0.09(-1.36%)
Nov 15, 2006 6.837 6.921 6.803 6.921 126,838 +0.07(+0.98%)
Nov 14, 2006 6.698 6.856 6.652 6.853 99,658 +0.16(+2.32%)
Nov 13, 2006 6.663 6.728 6.663 6.698 46,253 +0.01(+0.09%)
Nov 10, 2006 6.549 6.692 6.543 6.692 78,678 +0.15(+2.31%)
Nov 09, 2006 6.564 6.564 6.514 6.541 165,462 -0.02(-0.35%)
Nov 08, 2006 6.438 6.568 6.426 6.564 130,176 +0.12(+1.79%)
Nov 07, 2006 6.438 6.491 6.417 6.449 96,321 +0.03(+0.39%)
Nov 06, 2006 6.375 6.436 6.365 6.424 289,917 +0.03(+0.43%)
Nov 03, 2006 6.302 6.396 6.302 6.396 139,236 +0.12(+1.84%)
Nov 02, 2006 6.239 6.300 6.239 6.281 45,299 +0.02(+0.33%)
Nov 01, 2006 6.282 6.289 6.258 6.260 53,882 -0.03(-0.47%)
Oct 31, 2006 6.302 6.302 6.260 6.289 61,035 -0.00(-0.03%)
Oct 30, 2006 6.187 6.329 6.176 6.291 112,533 +0.12(+1.97%)
Oct 27, 2006 6.354 6.354 6.164 6.170 64,373 -0.20(-3.06%)
Oct 26, 2006 6.302 6.390 6.302 6.365 84,877 +0.05(+0.73%)
Oct 25, 2006 6.344 6.405 6.258 6.319 119,686 -0.03(-0.40%)
Oct 24, 2006 6.145 6.401 6.145 6.344 267,982 +0.20(+3.24%)
Oct 23, 2006 6.107 6.170 6.107 6.145 43,869 +0.02(+0.34%)
Oct 20, 2006 6.273 6.273 6.073 6.124 256,538 -0.17(-2.70%)
Oct 19, 2006 6.291 6.319 6.258 6.294 47,206 +0.02(+0.37%)
Oct 18, 2006 6.323 6.338 6.250 6.270 155,925 -0.02(-0.33%)
Oct 17, 2006 6.291 6.291 6.210 6.291 72,956 -0.02(-0.33%)
Oct 16, 2006 6.312 6.432 6.279 6.312 203,132 -0.02(-0.33%)
Oct 13, 2006 6.390 6.396 6.312 6.333 102,043 -0.05(-0.82%)
Oct 12, 2006 6.166 6.396 6.151 6.386 72,002 +0.23(+3.71%)
Oct 11, 2006 6.218 6.218 6.094 6.157 74,863 -0.08(-1.31%)
Oct 10, 2006 6.208 6.239 6.145 6.239 168,800 +0.02(+0.30%)
Oct 09, 2006 6.289 6.289 6.157 6.220 88,691 -0.07(-1.13%)
Oct 06, 2006 6.260 6.291 6.214 6.291 101,089 +0.03(+0.40%)
Oct 05, 2006 6.187 6.266 6.174 6.266 104,427 +0.05(+0.84%)
Oct 04, 2006 5.937 6.214 5.916 6.214 355,243 +0.25(+4.15%)
Oct 03, 2006 5.945 5.971 5.820 5.966 132,560 -0.00(-0.07%)
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.