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

Heico Corp (NY: HEI )

207.40 -0.17 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jan 30, 2009 7.734 7.775 7.493 7.574 0 -0.07(-0.88%)
Jan 29, 2009 7.616 7.713 7.447 7.641 830,575 -0.12(-1.53%)
Jan 28, 2009 7.654 7.780 7.547 7.759 589,293 +0.24(+3.18%)
Jan 27, 2009 7.280 7.600 7.280 7.520 261,226 +0.24(+3.32%)
Jan 26, 2009 7.275 7.472 7.121 7.278 409,303 +0.04(+0.50%)
Jan 23, 2009 7.204 7.359 7.098 7.242 409,893 -0.14(-1.87%)
Jan 22, 2009 7.405 7.581 7.255 7.380 831,426 -0.15(-2.01%)
Jan 21, 2009 6.947 7.574 6.834 7.531 930,915 +0.64(+9.26%)
Jan 20, 2009 7.039 7.209 6.870 6.893 870,562 -0.25(-3.56%)
Jan 16, 2009 7.244 7.244 6.959 7.148 0 -0.02(-0.35%)
Jan 15, 2009 6.985 7.192 6.713 7.173 757,371 +0.17(+2.38%)
Jan 14, 2009 7.100 7.234 6.945 7.006 722,208 -0.25(-3.41%)
Jan 13, 2009 7.501 7.529 7.089 7.254 1,530,323 -0.30(-4.01%)
Jan 12, 2009 7.713 7.836 7.395 7.556 1,153,506 -0.15(-1.89%)
Jan 09, 2009 7.941 7.999 7.618 7.702 759,397 -0.32(-3.94%)
Jan 08, 2009 7.947 8.196 7.880 8.018 686,308 +0.00(+0.05%)
Jan 07, 2009 7.903 8.152 7.654 8.014 1,125,008 -0.05(-0.59%)
Jan 06, 2009 7.779 8.064 7.717 8.062 780,624 +0.35(+4.60%)
Jan 05, 2009 7.665 7.842 7.457 7.708 1,056,214 +0.07(+0.95%)
Jan 02, 2009 7.480 7.746 7.453 7.635 0 +0.20(+2.63%)
Jan 01, 2009 7.361 7.624 7.313 7.439 0 +0.00(+0.00%)
Dec 31, 2008 7.361 7.624 7.313 7.439 2,179,980 +0.08(+1.12%)
Dec 30, 2008 7.556 7.625 7.144 7.357 1,156,852 -0.15(-1.97%)
Dec 29, 2008 7.568 7.936 7.248 7.505 1,747,648 +0.01(+0.13%)
Dec 26, 2008 7.539 7.687 7.369 7.495 0 -0.05(-0.66%)
Dec 24, 2008 7.300 7.662 7.221 7.545 627,896 +0.34(+4.68%)
Dec 23, 2008 7.526 7.526 6.947 7.208 1,094,129 -0.26(-3.54%)
Dec 22, 2008 7.185 7.880 7.185 7.472 2,889,453 +0.27(+3.78%)
Dec 19, 2008 6.874 7.472 6.874 7.200 2,242,865 +0.42(+6.25%)
Dec 18, 2008 5.924 7.185 5.857 6.777 3,028,850 +0.85(+14.39%)
Dec 17, 2008 5.780 5.999 5.742 5.924 594,178 +0.05(+0.82%)
Dec 16, 2008 5.506 5.909 5.460 5.876 753,144 +0.50(+9.38%)
Dec 15, 2008 5.652 5.700 5.273 5.372 498,708 -0.24(-4.27%)
Dec 12, 2008 5.447 5.612 5.380 5.612 0 +0.06(+1.03%)
Dec 11, 2008 5.698 5.698 5.433 5.554 781,767 -0.18(-3.11%)
Dec 10, 2008 5.706 5.851 5.627 5.732 462,234 +0.10(+1.77%)
Dec 09, 2008 5.914 6.150 5.619 5.633 665,759 -0.34(-5.65%)
Dec 08, 2008 5.912 5.985 5.797 5.970 1,118,212 +0.17(+3.01%)
Dec 05, 2008 5.512 5.796 5.395 5.796 0 +0.18(+3.17%)
Dec 04, 2008 5.669 5.865 5.470 5.617 1,107,162 -0.12(-2.14%)
Dec 03, 2008 5.694 6.016 5.602 5.740 1,273,064 -0.08(-1.32%)
Dec 02, 2008 5.834 6.016 5.729 5.817 689,565 +0.11(+2.02%)
Dec 01, 2008 5.995 6.012 5.692 5.702 1,208,744 -0.45(-7.38%)
Nov 28, 2008 5.911 6.186 5.911 6.156 164,618 +0.18(+2.98%)
Nov 26, 2008 5.351 5.989 5.351 5.978 835,210 +0.43(+7.85%)
Nov 25, 2008 5.399 5.543 5.273 5.543 715,365 +0.22(+4.18%)
Nov 24, 2008 5.326 5.466 5.140 5.320 1,010,319 -0.01(-0.18%)
Nov 21, 2008 4.953 5.355 4.656 5.330 1,680,666 +0.47(+9.57%)
Nov 20, 2008 5.127 5.447 4.857 4.864 882,530 -0.29(-5.65%)
Nov 19, 2008 5.472 5.640 5.148 5.156 687,414 -0.33(-6.04%)
Nov 18, 2008 5.633 5.729 5.297 5.487 813,982 -0.14(-2.49%)
Nov 17, 2008 5.711 5.876 5.556 5.627 695,593 -0.13(-2.20%)
Nov 14, 2008 6.219 6.234 5.753 5.753 0 -0.57(-9.03%)
Nov 13, 2008 6.177 6.342 5.774 6.324 1,075,250 +0.19(+3.16%)
Nov 12, 2008 6.512 6.512 6.066 6.131 818,675 -0.50(-7.54%)
Nov 11, 2008 6.480 6.840 6.322 6.631 1,041,673 +0.11(+1.64%)
Nov 10, 2008 6.849 6.851 6.462 6.524 756,489 -0.18(-2.66%)
Nov 07, 2008 6.811 6.985 6.558 6.702 0 -0.06(-0.93%)
Nov 06, 2008 7.010 7.083 6.765 6.765 475,857 -0.29(-4.15%)
Nov 05, 2008 7.321 7.321 7.027 7.058 393,785 -0.37(-4.98%)
Nov 04, 2008 7.606 7.656 7.202 7.428 529,143 -0.09(-1.15%)
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.