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: 4:10 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 (%)
Jul 30, 2010 7.196 7.361 7.139 7.196 96,825 -0.05(-0.65%)
Jul 29, 2010 7.273 7.301 7.121 7.243 99,293 +0.01(+0.14%)
Jul 28, 2010 7.246 7.333 7.201 7.233 71,565 -0.02(-0.34%)
Jul 27, 2010 7.159 7.353 7.134 7.258 106,252 +0.12(+1.75%)
Jul 26, 2010 6.910 7.161 6.895 7.134 233,654 +0.26(+3.73%)
Jul 23, 2010 6.630 6.897 6.588 6.877 196,222 +0.20(+3.06%)
Jul 22, 2010 6.606 6.725 6.606 6.673 336,768 +0.14(+2.10%)
Jul 21, 2010 6.538 6.619 6.488 6.536 250,835 -0.02(-0.27%)
Jul 20, 2010 6.488 6.581 6.424 6.553 357,148 +0.01(+0.19%)
Jul 19, 2010 6.628 6.638 6.483 6.541 232,856 -0.09(-1.39%)
Jul 16, 2010 6.633 6.972 6.584 6.633 239,454 -0.45(-6.37%)
Jul 15, 2010 7.134 7.161 6.965 7.084 63,530 -0.07(-0.94%)
Jul 14, 2010 7.256 7.256 7.099 7.151 202,170 -0.07(-1.00%)
Jul 13, 2010 7.104 7.236 7.054 7.223 562,449 +0.30(+4.32%)
Jul 12, 2010 6.927 7.019 6.845 6.924 78,825 -0.04(-0.54%)
Jul 09, 2010 6.962 7.074 6.872 6.962 142,255 -0.02(-0.25%)
Jul 08, 2010 6.910 7.106 6.910 6.979 165,866 +0.09(+1.27%)
Jul 07, 2010 6.758 6.910 6.758 6.892 227,406 +0.19(+2.83%)
Jul 06, 2010 6.730 6.782 6.650 6.703 223,160 +0.07(+1.09%)
Jul 02, 2010 6.630 6.713 6.583 6.630 47,425 -0.04(-0.65%)
Jul 01, 2010 6.818 6.838 6.577 6.674 171,011 -0.04(-0.56%)
Jun 30, 2010 6.744 6.900 6.669 6.711 279,285 -0.01(-0.22%)
Jun 29, 2010 6.878 6.900 6.644 6.726 231,398 -0.09(-1.39%)
Jun 25, 2010 6.821 6.823 6.552 6.821 180,700 +0.17(+2.58%)
Jun 24, 2010 6.734 6.831 6.542 6.649 195,582 -0.09(-1.29%)
Jun 23, 2010 6.706 6.793 6.661 6.736 120,373 -0.02(-0.26%)
Jun 22, 2010 6.925 7.067 6.731 6.754 101,716 -0.20(-2.87%)
Jun 21, 2010 7.010 7.080 6.900 6.953 95,882 +0.02(+0.32%)
Jun 18, 2010 6.930 7.030 6.896 6.930 233,948 -0.04(-0.61%)
Jun 17, 2010 6.985 7.082 6.898 6.973 359,956 -0.02(-0.36%)
Jun 16, 2010 6.970 7.045 6.958 6.998 319,132 -0.07(-0.99%)
Jun 15, 2010 7.107 7.154 6.973 7.067 851,770 -0.04(-0.60%)
Jun 14, 2010 7.008 7.222 6.998 7.110 138,162 +0.20(+2.88%)
Jun 11, 2010 6.876 7.030 6.754 6.910 340,966 -0.01(-0.18%)
Jun 10, 2010 6.861 6.973 6.828 6.923 287,019 +0.11(+1.65%)
Jun 09, 2010 6.788 6.868 6.739 6.811 643,124 +0.07(+1.00%)
Jun 08, 2010 6.726 6.766 6.562 6.744 651,441 +0.01(+0.15%)
Jun 07, 2010 6.943 6.960 6.729 6.734 226,049 -0.19(-2.73%)
Jun 04, 2010 6.923 7.386 6.891 6.923 256,315 -0.45(-6.16%)
Jun 03, 2010 7.508 7.648 7.244 7.377 247,782 -0.12(-1.58%)
Jun 02, 2010 7.471 7.521 7.249 7.496 121,718 +0.13(+1.72%)
Jun 01, 2010 7.376 7.553 7.291 7.369 231,908 -0.10(-1.40%)
May 28, 2010 7.473 7.640 7.441 7.473 90,998 -0.03(-0.46%)
May 27, 2010 7.538 7.645 7.471 7.508 116,157 +0.02(+0.30%)
May 26, 2010 7.232 7.578 7.194 7.486 383,897 +0.38(+5.36%)
May 25, 2010 7.262 7.262 7.062 7.105 164,963 -0.22(-2.99%)
May 24, 2010 7.471 7.483 7.281 7.324 64,784 -0.08(-1.11%)
May 21, 2010 7.466 7.503 7.277 7.406 336,821 -0.08(-1.06%)
May 20, 2010 7.478 7.578 7.456 7.486 89,139 -0.50(-6.21%)
May 19, 2010 7.959 8.036 7.874 7.981 128,971 -0.02(-0.28%)
May 18, 2010 7.969 8.111 7.938 8.004 105,367 +0.14(+1.84%)
May 17, 2010 7.842 7.944 7.720 7.859 53,384 +0.02(+0.22%)
May 14, 2010 7.842 8.009 7.757 7.842 27,362 -0.24(-3.02%)
May 13, 2010 8.006 8.182 8.004 8.086 58,986 +0.03(+0.34%)
May 12, 2010 7.882 8.131 7.839 8.058 118,056 +0.22(+2.86%)
May 11, 2010 7.839 8.006 7.819 7.834 124,983 +0.13(+1.65%)
May 10, 2010 7.727 7.727 7.613 7.707 57,837 +0.21(+2.82%)
May 07, 2010 7.623 7.682 7.406 7.496 204,557 -0.18(-2.37%)
May 06, 2010 8.031 8.031 7.339 7.677 123,172 -0.43(-5.28%)
May 05, 2010 8.101 8.128 8.073 8.106 71,270 -0.07(-0.82%)
May 04, 2010 8.412 8.412 8.173 8.173 56,893 -0.34(-3.98%)
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.