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 (%)
Feb 28, 2011 9.859 9.931 9.689 9.752 189,346 -0.05(-0.53%)
Feb 25, 2011 9.987 10.01 9.754 9.804 311,865 -0.14(-1.43%)
Feb 24, 2011 10.15 10.24 9.811 9.946 166,242 -0.16(-1.55%)
Feb 23, 2011 9.605 10.32 9.530 10.10 360,194 +0.67(+7.08%)
Feb 22, 2011 9.507 9.592 9.318 9.435 165,131 -0.19(-1.94%)
Feb 18, 2011 9.971 9.971 9.592 9.622 443,845 -0.34(-3.45%)
Feb 17, 2011 9.983 10.03 9.876 9.966 83,382 -0.07(-0.72%)
Feb 16, 2011 10.05 10.09 9.889 10.04 232,615 +0.01(+0.10%)
Feb 15, 2011 10.17 10.17 9.988 10.03 229,334 -0.18(-1.81%)
Feb 14, 2011 10.21 10.24 10.02 10.21 92,404 +0.09(+0.89%)
Feb 11, 2011 9.982 10.13 9.971 10.12 62,774 +0.18(+1.86%)
Feb 10, 2011 9.981 10.04 9.879 9.939 252,854 -0.14(-1.41%)
Feb 09, 2011 10.03 10.09 9.936 10.08 164,702 -0.02(-0.20%)
Feb 08, 2011 10.05 10.11 9.921 10.10 443,291 +0.05(+0.55%)
Feb 07, 2011 10.04 10.18 10.00 10.05 358,810 +0.05(+0.52%)
Feb 04, 2011 10.03 10.05 9.829 9.993 39,314 -0.03(-0.27%)
Feb 03, 2011 10.04 10.14 9.734 10.02 150,637 +0.03(+0.32%)
Feb 02, 2011 9.804 10.05 9.804 9.988 96,492 +0.22(+2.22%)
Feb 01, 2011 9.557 9.958 9.515 9.772 328,068 +0.26(+2.73%)
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%)
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.