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

Heico Corp (NY: HEI )

208.42 -4.24 (-1.99%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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, 2009 7.087 7.146 7.018 7.100 539,159 -0.04(-0.59%)
Aug 28, 2009 7.278 7.339 7.076 7.142 540,668 -0.07(-1.01%)
Aug 27, 2009 7.088 7.267 6.706 7.215 1,136,950 +0.06(+0.78%)
Aug 26, 2009 7.146 7.165 6.993 7.160 990,480 +0.02(+0.30%)
Aug 25, 2009 7.313 7.319 7.077 7.139 885,135 -0.12(-1.69%)
Aug 24, 2009 7.221 7.301 7.123 7.261 651,081 +0.03(+0.48%)
Aug 21, 2009 7.265 7.338 7.181 7.227 1,091,394 +0.05(+0.69%)
Aug 20, 2009 7.303 7.353 7.096 7.177 477,533 -0.14(-1.91%)
Aug 19, 2009 7.257 7.370 7.209 7.317 450,850 +0.01(+0.10%)
Aug 18, 2009 7.384 7.405 7.254 7.309 343,250 -0.02(-0.26%)
Aug 17, 2009 7.437 7.482 7.309 7.328 564,385 -0.23(-3.02%)
Aug 14, 2009 7.619 7.619 7.342 7.556 717,322 -0.06(-0.80%)
Aug 13, 2009 7.482 7.646 7.340 7.618 270,642 +0.19(+2.61%)
Aug 12, 2009 7.298 7.572 7.298 7.424 287,955 +0.15(+2.08%)
Aug 11, 2009 7.323 7.323 7.196 7.273 274,431 -0.10(-1.40%)
Aug 10, 2009 7.380 7.447 7.183 7.376 297,089 -0.01(-0.10%)
Aug 07, 2009 7.225 7.501 7.225 7.384 488,921 +0.26(+3.66%)
Aug 06, 2009 7.127 7.169 7.001 7.123 290,721 +0.00(+0.00%)
Aug 05, 2009 7.240 7.240 7.029 7.123 326,141 -0.14(-1.87%)
Aug 04, 2009 7.029 7.395 6.997 7.259 571,661 +0.22(+3.13%)
Aug 03, 2009 7.137 7.146 6.957 7.039 546,409 -0.04(-0.51%)
Jul 31, 2009 7.315 7.395 7.064 7.075 700,567 -0.29(-3.95%)
Jul 30, 2009 7.307 7.510 7.307 7.367 828,305 +0.11(+1.59%)
Jul 29, 2009 7.334 7.434 7.211 7.252 457,109 -0.18(-2.45%)
Jul 28, 2009 7.531 7.531 7.265 7.434 456,597 -0.05(-0.61%)
Jul 27, 2009 7.411 7.485 7.324 7.480 303,185 +0.03(+0.36%)
Jul 24, 2009 7.537 7.581 7.397 7.453 306,202 -0.16(-2.06%)
Jul 23, 2009 7.386 7.750 7.349 7.610 577,288 +0.20(+2.69%)
Jul 22, 2009 7.296 7.568 7.296 7.411 378,111 +0.06(+0.86%)
Jul 21, 2009 7.441 7.474 7.208 7.347 388,550 -0.09(-1.16%)
Jul 20, 2009 7.390 7.474 7.324 7.434 710,897 +0.10(+1.33%)
Jul 17, 2009 7.428 7.445 7.282 7.336 812,155 -0.09(-1.19%)
Jul 16, 2009 7.250 7.449 7.192 7.424 525,604 +0.16(+2.24%)
Jul 15, 2009 6.968 7.298 6.968 7.261 1,213,536 +0.35(+5.07%)
Jul 14, 2009 6.907 6.997 6.832 6.911 703,068 -0.02(-0.30%)
Jul 13, 2009 6.704 6.936 6.652 6.932 809,546 +0.23(+3.46%)
Jul 10, 2009 6.665 6.813 6.604 6.700 243,344 +0.02(+0.29%)
Jul 09, 2009 6.761 6.807 6.631 6.681 276,435 -0.04(-0.57%)
Jul 08, 2009 6.686 6.734 6.531 6.719 422,200 +0.05(+0.72%)
Jul 07, 2009 6.865 6.897 6.660 6.671 315,670 -0.18(-2.60%)
Jul 06, 2009 6.897 6.941 6.564 6.849 505,300 -0.04(-0.56%)
Jul 02, 2009 7.167 7.169 6.888 6.888 436,246 -0.39(-5.32%)
Jul 01, 2009 6.955 7.323 6.897 7.275 494,444 +0.33(+4.72%)
Jun 30, 2009 7.208 7.265 6.936 6.947 701,747 -0.28(-3.85%)
Jun 29, 2009 7.252 7.370 7.112 7.225 453,105 -0.03(-0.47%)
Jun 26, 2009 7.152 7.319 6.947 7.259 1,219,366 +0.09(+1.28%)
Jun 25, 2009 7.003 7.185 6.993 7.167 322,638 +0.21(+3.09%)
Jun 24, 2009 7.026 7.142 6.901 6.953 647,876 -0.02(-0.30%)
Jun 23, 2009 7.049 7.098 6.901 6.974 643,962 -0.03(-0.38%)
Jun 22, 2009 6.928 7.070 6.863 7.001 1,140,880 +0.05(+0.74%)
Jun 19, 2009 7.104 7.158 6.926 6.949 757,251 -0.05(-0.68%)
Jun 18, 2009 6.920 7.027 6.832 6.997 912,370 +0.09(+1.30%)
Jun 17, 2009 6.759 6.947 6.667 6.907 638,507 +0.13(+1.92%)
Jun 16, 2009 6.991 7.022 6.748 6.777 540,240 -0.16(-2.24%)
Jun 15, 2009 6.930 6.949 6.629 6.932 1,077,536 -0.00(-0.06%)
Jun 12, 2009 7.227 7.286 6.824 6.936 1,601,330 -0.36(-4.94%)
Jun 11, 2009 7.437 7.593 7.265 7.296 681,568 -0.15(-1.98%)
Jun 10, 2009 7.503 7.558 7.068 7.443 1,328,516 +0.01(+0.18%)
Jun 09, 2009 7.524 7.646 7.384 7.430 938,572 -0.08(-1.12%)
Jun 08, 2009 7.434 7.665 7.409 7.514 1,185,559 -0.19(-2.49%)
Jun 05, 2009 7.700 7.759 7.566 7.706 1,027,236 +0.06(+0.78%)
Jun 04, 2009 7.508 7.719 7.447 7.646 1,017,935 +0.10(+1.27%)
Jun 03, 2009 7.470 7.731 7.382 7.551 1,185,982 -0.01(-0.10%)
Jun 02, 2009 7.142 7.694 6.993 7.558 1,338,219 +0.39(+5.51%)
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.