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

Heico Corp (NY: HEI )

206.72 -0.85 (-0.41%)
Streaming Delayed Price Updated: 1:47 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 (%)
Nov 30, 2007 9.861 9.888 9.424 9.438 522,473 -0.26(-2.73%)
Nov 29, 2007 9.643 9.867 9.614 9.702 319,434 +0.03(+0.32%)
Nov 28, 2007 9.532 9.714 9.464 9.671 635,736 +0.27(+2.87%)
Nov 27, 2007 9.323 9.560 9.181 9.401 753,697 +0.05(+0.55%)
Nov 26, 2007 9.384 9.570 9.321 9.350 607,029 -0.05(-0.57%)
Nov 23, 2007 9.361 9.480 9.292 9.403 244,273 +0.07(+0.78%)
Nov 21, 2007 9.325 9.729 9.290 9.330 446,790 -0.06(-0.67%)
Nov 20, 2007 9.403 9.698 9.102 9.394 793,365 -0.06(-0.63%)
Nov 19, 2007 9.493 9.566 9.307 9.453 661,416 -0.16(-1.69%)
Nov 16, 2007 9.560 9.629 9.361 9.616 777,707 +0.07(+0.78%)
Nov 15, 2007 9.706 9.809 9.445 9.541 755,263 -0.23(-2.35%)
Nov 14, 2007 10.06 10.06 9.532 9.771 623,731 -0.29(-2.89%)
Nov 13, 2007 9.677 10.08 9.553 10.06 665,487 +0.49(+5.17%)
Nov 12, 2007 9.482 9.763 9.428 9.568 573,102 +0.06(+0.60%)
Nov 09, 2007 9.696 9.696 9.428 9.510 620,182 -0.18(-1.90%)
Nov 08, 2007 9.702 9.773 9.509 9.694 556,399 +0.10(+1.00%)
Nov 07, 2007 9.750 9.750 9.472 9.599 843,525 -0.12(-1.22%)
Nov 06, 2007 9.677 9.737 9.244 9.717 800,672 +0.14(+1.42%)
Nov 05, 2007 9.602 9.706 9.436 9.581 825,204 -0.19(-1.94%)
Nov 02, 2007 9.884 9.884 9.474 9.771 740,126 +0.11(+1.15%)
Nov 01, 2007 9.771 10.10 9.558 9.660 1,705,736 -0.77(-7.38%)
Oct 31, 2007 10.11 10.45 10.07 10.43 617,990 +0.34(+3.40%)
Oct 30, 2007 10.32 10.35 10.02 10.09 506,292 -0.30(-2.88%)
Oct 29, 2007 10.26 10.42 10.18 10.39 627,385 +0.02(+0.20%)
Oct 26, 2007 10.24 10.37 10.09 10.37 386,765 +0.29(+2.89%)
Oct 25, 2007 10.13 10.19 9.922 10.07 415,473 -0.05(-0.45%)
Oct 24, 2007 9.811 10.14 9.543 10.12 485,936 +0.25(+2.56%)
Oct 23, 2007 9.903 10.00 9.650 9.867 408,165 +0.08(+0.80%)
Oct 22, 2007 9.664 9.851 9.514 9.788 452,531 +0.08(+0.85%)
Oct 19, 2007 10.08 10.08 9.652 9.706 853,911 -0.39(-3.85%)
Oct 18, 2007 9.769 10.11 9.769 10.09 246,882 +0.23(+2.33%)
Oct 17, 2007 10.00 10.00 9.740 9.865 404,512 -0.00(-0.02%)
Oct 16, 2007 9.880 10.04 9.775 9.867 389,375 +0.00(+0.00%)
Oct 15, 2007 9.940 9.940 9.340 9.867 1,114,887 -0.26(-2.61%)
Oct 12, 2007 10.03 10.18 9.913 10.13 231,224 +0.07(+0.74%)
Oct 11, 2007 10.21 10.42 9.896 10.06 456,707 -0.12(-1.20%)
Oct 10, 2007 10.24 10.42 10.13 10.18 579,365 -0.12(-1.21%)
Oct 09, 2007 9.907 10.44 9.901 10.30 669,663 +0.40(+4.08%)
Oct 08, 2007 10.20 10.35 9.846 9.899 360,668 -0.30(-2.97%)
Oct 05, 2007 10.10 10.30 9.988 10.20 649,829 +0.25(+2.52%)
Oct 04, 2007 9.802 10.01 9.760 9.951 461,926 +0.15(+1.52%)
Oct 03, 2007 9.953 9.957 9.731 9.802 383,112 -0.19(-1.90%)
Oct 02, 2007 9.924 10.09 9.708 9.991 712,463 +0.09(+0.95%)
Oct 01, 2007 9.438 9.943 9.405 9.897 638,868 +0.44(+4.66%)
Sep 28, 2007 9.637 9.719 9.342 9.457 449,921 -0.14(-1.48%)
Sep 27, 2007 9.455 9.599 9.455 9.599 356,492 +0.16(+1.73%)
Sep 26, 2007 9.292 9.520 9.292 9.436 341,877 +0.19(+2.03%)
Sep 25, 2007 9.181 9.403 9.079 9.248 723,424 +0.05(+0.50%)
Sep 24, 2007 9.158 9.292 8.905 9.202 725,511 +0.03(+0.38%)
Sep 21, 2007 9.150 9.321 9.122 9.168 893,580 +0.10(+1.14%)
Sep 20, 2007 9.215 9.300 8.955 9.064 386,243 -0.13(-1.38%)
Sep 19, 2007 9.169 9.258 9.068 9.191 718,726 +0.12(+1.29%)
Sep 18, 2007 8.681 9.077 8.606 9.074 882,097 +0.42(+4.89%)
Sep 17, 2007 8.612 8.767 8.566 8.650 787,624 +0.05(+0.58%)
Sep 14, 2007 8.353 8.621 8.334 8.600 380,502 +0.18(+2.16%)
Sep 13, 2007 8.416 8.577 8.303 8.418 567,882 +0.04(+0.43%)
Sep 12, 2007 8.572 8.614 8.321 8.382 543,351 -0.19(-2.21%)
Sep 11, 2007 8.384 8.589 8.221 8.572 652,438 +0.17(+2.03%)
Sep 10, 2007 8.420 8.422 7.964 8.401 604,419 +0.03(+0.39%)
Sep 07, 2007 8.551 8.551 8.332 8.369 499,507 -0.28(-3.19%)
Sep 06, 2007 8.507 8.738 8.478 8.644 444,702 +0.15(+1.76%)
Sep 05, 2007 8.784 8.784 8.432 8.495 637,302 -0.33(-3.73%)
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.