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 )

207.08 +1.84 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Apr 29, 2011 10.93 11.16 10.87 11.08 89,748 +0.16(+1.45%)
Apr 28, 2011 10.88 10.94 10.83 10.92 25,051 -0.01(-0.11%)
Apr 27, 2011 10.99 10.99 10.83 10.93 191,249 +0.01(+0.11%)
Apr 26, 2011 10.47 11.10 10.47 10.92 294,060 +0.07(+0.60%)
Apr 25, 2011 10.85 10.92 10.78 10.86 67,973 -0.17(-1.58%)
Apr 21, 2011 10.97 11.04 10.80 11.03 62,585 +0.07(+0.68%)
Apr 20, 2011 10.59 10.96 10.59 10.96 117,088 +0.38(+3.63%)
Apr 19, 2011 10.69 10.72 10.57 10.57 259,738 -0.09(-0.86%)
Apr 18, 2011 10.84 10.84 10.59 10.66 66,007 -0.27(-2.48%)
Apr 15, 2011 10.87 10.95 10.84 10.94 138,113 +0.02(+0.23%)
Apr 14, 2011 10.89 10.97 10.79 10.91 59,749 -0.04(-0.34%)
Apr 13, 2011 11.00 11.01 10.88 10.95 162,672 -0.02(-0.18%)
Apr 12, 2011 11.05 11.11 10.91 10.97 92,540 -0.17(-1.52%)
Apr 11, 2011 11.13 11.25 11.09 11.14 42,114 -0.00(-0.02%)
Apr 08, 2011 11.35 11.40 11.08 11.14 334,539 -0.15(-1.35%)
Apr 07, 2011 11.23 11.43 11.23 11.29 142,413 +0.07(+0.67%)
Apr 06, 2011 11.22 11.33 11.21 11.22 29,750 +0.02(+0.18%)
Apr 05, 2011 11.10 11.37 11.10 11.20 172,003 +0.06(+0.58%)
Apr 04, 2011 11.14 11.17 10.99 11.13 45,716 -0.04(-0.36%)
Apr 01, 2011 11.23 11.33 11.06 11.17 375,033 -0.04(-0.35%)
Mar 31, 2011 11.22 11.31 11.14 11.21 297,552 -0.05(-0.49%)
Mar 30, 2011 11.06 11.30 11.06 11.27 41,552 +0.23(+2.08%)
Mar 29, 2011 10.62 11.07 10.62 11.04 116,414 +0.40(+3.80%)
Mar 28, 2011 10.72 10.73 10.50 10.63 48,789 -0.07(-0.65%)
Mar 25, 2011 10.59 10.90 10.53 10.70 114,600 +0.10(+0.99%)
Mar 24, 2011 10.65 10.65 10.56 10.60 32,097 -0.03(-0.26%)
Mar 23, 2011 10.45 10.66 10.39 10.63 32,017 +0.11(+1.07%)
Mar 22, 2011 10.57 10.62 10.33 10.51 80,558 -0.05(-0.47%)
Mar 21, 2011 10.47 10.56 10.36 10.56 1,329,846 +0.14(+1.31%)
Mar 18, 2011 10.18 10.43 10.18 10.43 79,583 +0.29(+2.90%)
Mar 17, 2011 10.14 10.26 10.13 10.13 346,971 +0.10(+0.99%)
Mar 16, 2011 10.16 10.16 9.988 10.03 68,129 -0.18(-1.80%)
Mar 15, 2011 9.956 10.25 9.929 10.22 79,968 -0.03(-0.32%)
Mar 14, 2011 10.29 10.34 10.17 10.25 78,391 -0.07(-0.65%)
Mar 11, 2011 10.07 10.37 10.04 10.32 89,536 +0.18(+1.82%)
Mar 10, 2011 10.38 10.38 10.11 10.13 55,717 -0.31(-3.01%)
Mar 09, 2011 10.33 10.53 10.31 10.45 491,038 +0.11(+1.09%)
Mar 08, 2011 9.934 10.42 9.934 10.33 219,585 +0.43(+4.30%)
Mar 07, 2011 10.00 10.03 9.809 9.909 47,738 -0.09(-0.90%)
Mar 04, 2011 10.04 10.04 9.844 9.998 99,773 -0.07(-0.69%)
Mar 03, 2011 9.744 10.11 9.744 10.07 73,144 +0.39(+4.07%)
Mar 02, 2011 9.470 9.687 9.355 9.674 151,010 +0.21(+2.27%)
Mar 01, 2011 9.769 9.794 9.410 9.460 113,622 -0.29(-2.99%)
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%)
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.