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 (%)
Aug 31, 2010 7.483 7.794 7.483 7.640 73,455 +0.03(+0.36%)
Aug 30, 2010 7.557 7.734 7.525 7.612 103,250 -0.01(-0.20%)
Aug 27, 2010 7.627 8.138 7.314 7.627 226,816 -0.08(-1.10%)
Aug 26, 2010 7.540 7.787 7.288 7.712 242,199 +1.02(+15.27%)
Aug 25, 2010 6.421 6.710 6.384 6.690 55,720 +0.26(+3.99%)
Aug 24, 2010 6.478 6.506 6.379 6.434 68,691 -0.14(-2.20%)
Aug 23, 2010 6.743 6.743 6.523 6.578 147,264 -0.14(-2.11%)
Aug 20, 2010 6.710 6.765 6.640 6.720 85,262 -0.03(-0.44%)
Aug 19, 2010 6.795 6.795 6.678 6.750 60,299 -0.08(-1.24%)
Aug 18, 2010 6.772 6.905 6.685 6.835 103,150 +0.10(+1.52%)
Aug 17, 2010 6.583 6.765 6.573 6.733 92,595 +0.25(+3.84%)
Aug 16, 2010 6.436 6.498 6.381 6.483 66,259 +0.12(+1.84%)
Aug 13, 2010 6.366 6.416 6.289 6.366 199,971 -0.03(-0.51%)
Aug 12, 2010 6.386 6.454 6.361 6.399 118,312 -0.11(-1.72%)
Aug 11, 2010 6.690 6.690 6.456 6.511 858,783 -0.27(-3.93%)
Aug 10, 2010 6.910 6.910 6.698 6.777 165,789 -0.20(-2.89%)
Aug 09, 2010 6.987 7.029 6.977 6.979 136,528 -0.01(-0.11%)
Aug 06, 2010 6.987 7.233 6.877 6.987 195,391 -0.35(-4.76%)
Aug 05, 2010 7.378 7.398 7.256 7.336 56,491 -0.06(-0.78%)
Aug 04, 2010 7.358 7.435 7.333 7.393 292,080 +0.04(+0.58%)
Aug 03, 2010 7.420 7.433 7.313 7.351 136,982 -0.05(-0.64%)
Aug 02, 2010 7.251 7.433 7.251 7.398 327,160 +0.20(+2.80%)
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%)
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.