Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heico Corp (NY: HEI )

207.38 -0.02 (-0.01%)
Streaming Delayed Price Updated: 10:50 AM EDT, May 1, 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 (%)
Dec 31, 2009 8.633 8.493 8.493 8.493 893,580 -0.12(-1.38%)
Dec 30, 2009 8.652 8.666 8.422 8.612 348,355 -0.04(-0.46%)
Dec 29, 2009 8.694 8.708 8.618 8.652 260,907 -0.04(-0.46%)
Dec 28, 2009 8.541 8.692 8.499 8.692 353,371 +0.12(+1.36%)
Dec 24, 2009 8.484 8.614 8.484 8.576 94,838 +0.09(+1.08%)
Dec 23, 2009 8.369 8.568 8.290 8.484 331,292 +0.18(+2.12%)
Dec 22, 2009 8.290 8.430 8.250 8.307 314,877 +0.01(+0.07%)
Dec 21, 2009 8.158 8.334 8.043 8.302 711,434 +0.11(+1.40%)
Dec 18, 2009 7.616 8.294 7.616 8.187 1,697,844 +0.44(+5.66%)
Dec 17, 2009 7.742 7.913 7.596 7.748 448,674 -0.06(-0.81%)
Dec 16, 2009 7.660 7.811 7.616 7.811 311,917 +0.22(+2.88%)
Dec 15, 2009 7.696 7.888 7.589 7.593 306,061 -0.14(-1.83%)
Dec 14, 2009 7.637 7.740 7.600 7.734 232,993 +0.18(+2.38%)
Dec 11, 2009 7.439 7.734 7.407 7.554 179,091 +0.18(+2.42%)
Dec 10, 2009 7.512 7.579 7.334 7.376 174,347 -0.12(-1.64%)
Dec 09, 2009 7.522 7.568 7.353 7.499 310,493 -0.00(-0.03%)
Dec 08, 2009 7.503 7.570 7.328 7.501 432,697 -0.07(-0.86%)
Dec 07, 2009 7.512 7.591 7.510 7.566 432,003 +0.07(+1.00%)
Dec 04, 2009 7.476 7.545 7.430 7.491 738,513 +0.18(+2.49%)
Dec 03, 2009 7.399 7.436 7.284 7.309 273,356 -0.05(-0.65%)
Dec 02, 2009 7.257 7.380 7.257 7.357 511,574 +0.11(+1.45%)
Dec 01, 2009 7.167 7.370 7.167 7.252 622,144 +0.08(+1.07%)
Nov 30, 2009 7.315 7.315 7.085 7.175 584,752 -0.16(-2.22%)
Nov 27, 2009 7.367 7.445 7.330 7.338 183,189 -0.24(-3.21%)
Nov 25, 2009 7.656 7.689 7.581 7.581 329,450 -0.06(-0.78%)
Nov 24, 2009 7.664 7.687 7.533 7.641 447,750 +0.00(+0.03%)
Nov 23, 2009 7.541 7.723 7.514 7.639 280,747 +0.17(+2.26%)
Nov 20, 2009 7.393 7.483 7.282 7.470 300,816 +0.02(+0.23%)
Nov 19, 2009 7.574 7.683 7.365 7.453 561,681 -0.19(-2.48%)
Nov 18, 2009 7.581 7.663 7.518 7.642 459,588 +0.04(+0.55%)
Nov 17, 2009 7.639 7.640 7.549 7.600 190,428 -0.08(-1.07%)
Nov 16, 2009 7.411 7.733 7.411 7.683 392,909 +0.34(+4.65%)
Nov 13, 2009 7.261 7.349 7.164 7.342 373,763 +0.02(+0.26%)
Nov 12, 2009 7.497 7.547 7.280 7.323 252,373 -0.21(-2.75%)
Nov 11, 2009 7.665 7.665 7.407 7.529 280,689 -0.06(-0.78%)
Nov 10, 2009 7.704 7.811 7.579 7.589 195,747 -0.13(-1.66%)
Nov 09, 2009 7.828 7.828 7.660 7.717 359,514 +0.09(+1.23%)
Nov 06, 2009 7.581 7.756 7.487 7.623 294,390 +0.06(+0.84%)
Nov 05, 2009 7.227 7.614 7.200 7.560 346,763 +0.41(+5.68%)
Nov 04, 2009 7.294 7.436 7.137 7.154 298,978 -0.12(-1.71%)
Nov 03, 2009 7.303 7.386 7.192 7.278 241,261 -0.08(-1.07%)
Nov 02, 2009 7.301 7.378 7.093 7.357 221,834 +0.07(+0.97%)
Oct 30, 2009 7.570 7.570 7.252 7.286 447,541 -0.31(-4.04%)
Oct 29, 2009 7.629 7.656 7.434 7.593 306,865 +0.08(+1.02%)
Oct 28, 2009 7.790 7.849 7.503 7.516 482,173 -0.26(-3.35%)
Oct 27, 2009 7.903 7.967 7.759 7.777 330,640 -0.12(-1.55%)
Oct 26, 2009 7.941 8.131 7.826 7.899 327,832 -0.02(-0.19%)
Oct 23, 2009 7.989 8.066 7.895 7.915 362,776 -0.12(-1.50%)
Oct 22, 2009 7.899 8.108 7.727 8.035 307,862 +0.15(+1.87%)
Oct 21, 2009 8.154 8.388 7.844 7.888 691,731 -0.30(-3.70%)
Oct 20, 2009 8.106 8.215 8.093 8.190 445,078 +0.00(+0.05%)
Oct 19, 2009 8.190 8.244 8.091 8.187 120,956 +0.06(+0.71%)
Oct 16, 2009 8.183 8.307 7.947 8.129 244,403 -0.08(-0.96%)
Oct 15, 2009 7.989 8.219 7.962 8.208 467,313 +0.19(+2.41%)
Oct 14, 2009 7.748 8.024 7.748 8.014 909,624 +0.32(+4.16%)
Oct 13, 2009 7.752 7.945 7.652 7.694 388,456 -0.08(-1.08%)
Oct 12, 2009 7.905 8.026 7.727 7.779 324,262 -0.18(-2.24%)
Oct 09, 2009 7.857 7.964 7.757 7.957 240,389 +0.12(+1.57%)
Oct 08, 2009 7.840 8.028 7.786 7.834 410,389 +0.06(+0.81%)
Oct 07, 2009 7.861 7.890 7.767 7.771 195,705 -0.10(-1.27%)
Oct 06, 2009 7.999 8.022 7.817 7.870 451,028 -0.06(-0.73%)
Oct 05, 2009 7.826 7.957 7.711 7.928 363,852 +0.11(+1.37%)
Oct 02, 2009 8.007 8.012 7.777 7.821 398,306 -0.23(-2.81%)
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.