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 (%)
Jun 29, 2007 7.094 7.104 6.994 6.994 44,225 -0.09(-1.26%)
Jun 28, 2007 7.135 7.183 7.064 7.084 62,820 -0.03(-0.42%)
Jun 27, 2007 7.004 7.113 6.984 7.113 89,959 +0.12(+1.71%)
Jun 26, 2007 7.002 7.018 6.974 6.994 33,672 +0.02(+0.31%)
Jun 25, 2007 7.036 7.040 6.964 6.972 81,918 -0.06(-0.91%)
Jun 22, 2007 7.104 7.111 7.024 7.036 20,102 -0.06(-0.79%)
Jun 21, 2007 7.034 7.104 7.032 7.092 124,636 +0.02(+0.28%)
Jun 20, 2007 7.008 7.102 6.905 7.072 159,816 +0.01(+0.12%)
Jun 19, 2007 7.074 7.090 6.990 7.063 111,067 -0.03(-0.37%)
Jun 18, 2007 7.054 7.143 7.036 7.090 336,720 -0.03(-0.48%)
Jun 15, 2007 7.074 7.173 7.034 7.124 630,722 +0.05(+0.68%)
Jun 14, 2007 7.044 7.119 7.024 7.075 143,231 -0.00(-0.07%)
Jun 13, 2007 6.984 7.102 6.984 7.080 302,043 +0.03(+0.49%)
Jun 12, 2007 7.032 7.086 6.964 7.045 98,503 +0.03(+0.39%)
Jun 11, 2007 7.052 7.092 6.944 7.018 104,534 -0.03(-0.48%)
Jun 08, 2007 7.064 7.102 7.004 7.052 86,441 -0.02(-0.28%)
Jun 07, 2007 7.123 7.141 7.034 7.072 110,062 -0.04(-0.59%)
Jun 06, 2007 7.054 7.123 7.054 7.113 80,410 +0.07(+1.05%)
Jun 05, 2007 7.129 7.129 7.006 7.040 183,437 -0.07(-1.03%)
Jun 04, 2007 7.123 7.139 7.066 7.113 177,406 +0.03(+0.45%)
Jun 01, 2007 7.141 7.285 7.082 7.082 151,272 -0.04(-0.56%)
May 31, 2007 6.944 7.402 6.909 7.121 613,635 +0.20(+2.93%)
May 30, 2007 6.632 6.936 6.616 6.918 125,139 +0.30(+4.57%)
May 29, 2007 6.596 6.664 6.566 6.616 116,093 +0.03(+0.51%)
May 25, 2007 6.582 6.606 6.534 6.582 48,749 +0.01(+0.09%)
May 24, 2007 6.477 6.604 6.477 6.576 101,016 +0.08(+1.26%)
May 23, 2007 6.477 6.507 6.477 6.495 43,220 +0.02(+0.25%)
May 22, 2007 6.467 6.507 6.449 6.479 90,964 +0.00(+0.03%)
May 21, 2007 6.357 6.477 6.357 6.477 118,103 +0.14(+2.13%)
May 18, 2007 6.246 6.341 6.214 6.341 314,607 +0.10(+1.66%)
May 17, 2007 6.198 6.238 6.168 6.238 81,415 +0.01(+0.19%)
May 16, 2007 6.208 6.248 6.164 6.226 81,415 +0.01(+0.22%)
May 15, 2007 6.188 6.329 6.178 6.212 80,913 +0.01(+0.19%)
May 14, 2007 6.268 6.268 6.111 6.200 90,964 -0.08(-1.33%)
May 11, 2007 6.166 6.288 6.148 6.284 78,400 +0.14(+2.20%)
May 10, 2007 6.347 6.347 6.146 6.148 162,831 -0.21(-3.38%)
May 09, 2007 6.377 6.417 6.326 6.363 149,765 -0.03(-0.44%)
May 08, 2007 6.467 6.467 6.367 6.391 134,185 -0.09(-1.41%)
May 07, 2007 6.407 6.487 6.407 6.483 110,564 +0.09(+1.43%)
May 04, 2007 6.347 6.417 6.347 6.391 118,103 +0.02(+0.38%)
May 03, 2007 6.208 6.383 6.208 6.367 165,344 +0.15(+2.40%)
May 02, 2007 6.138 6.248 6.119 6.218 132,677 +0.08(+1.23%)
May 01, 2007 6.158 6.158 6.099 6.142 127,652 -0.02(-0.26%)
Apr 30, 2007 6.208 6.248 6.131 6.158 118,103 -0.08(-1.28%)
Apr 27, 2007 6.242 6.262 6.192 6.238 140,216 -0.02(-0.25%)
Apr 26, 2007 6.188 6.256 6.156 6.254 150,770 +0.05(+0.74%)
Apr 25, 2007 6.206 6.240 6.154 6.208 328,176 +0.02(+0.26%)
Apr 24, 2007 6.206 6.218 6.129 6.192 133,180 -0.00(-0.06%)
Apr 23, 2007 6.282 6.286 6.186 6.196 98,503 -0.07(-1.14%)
Apr 20, 2007 6.266 6.288 6.220 6.268 86,441 +0.03(+0.51%)
Apr 19, 2007 6.208 6.258 6.162 6.236 85,436 +0.04(+0.61%)
Apr 18, 2007 6.198 6.240 6.194 6.198 55,282 +0.00(+0.00%)
Apr 17, 2007 6.168 6.208 6.148 6.198 212,586 +0.03(+0.48%)
Apr 16, 2007 6.069 6.178 6.069 6.168 135,693 +0.09(+1.41%)
Apr 13, 2007 5.961 6.083 5.910 6.083 117,600 +0.12(+2.00%)
Apr 12, 2007 6.025 6.025 5.957 5.963 66,841 -0.07(-1.22%)
Apr 11, 2007 6.188 6.188 6.033 6.037 48,246 -0.14(-2.26%)
Apr 10, 2007 6.188 6.196 6.152 6.176 34,677 -0.00(-0.03%)
Apr 09, 2007 6.258 6.270 6.109 6.178 52,769 -0.10(-1.58%)
Apr 05, 2007 6.268 6.278 6.101 6.278 48,749 -0.02(-0.32%)
Apr 04, 2007 6.427 6.427 6.280 6.298 61,815 -0.12(-1.83%)
Apr 03, 2007 6.298 6.415 6.298 6.415 66,841 +0.15(+2.32%)
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.