Skip to main content

Heico Corp Cl A (NY: HEI-A )

180.15 +0.68 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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.