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

Heico Corp (NY: HEI )

206.76 -0.81 (-0.39%)
Streaming Delayed Price Updated: 10:24 AM 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 (%)
Feb 28, 2007 7.386 7.386 7.029 7.041 760,482 -0.32(-4.30%)
Feb 27, 2007 7.280 7.493 7.248 7.357 771,443 -0.01(-0.13%)
Feb 26, 2007 7.405 7.424 7.206 7.367 349,707 -0.01(-0.16%)
Feb 23, 2007 7.451 7.451 7.328 7.378 276,112 -0.07(-0.93%)
Feb 22, 2007 7.558 7.731 7.365 7.447 390,941 -0.09(-1.19%)
Feb 21, 2007 7.575 7.604 7.483 7.537 231,746 -0.03(-0.41%)
Feb 20, 2007 7.376 7.583 7.326 7.568 312,126 +0.18(+2.38%)
Feb 16, 2007 7.330 7.413 7.198 7.391 379,458 +0.06(+0.86%)
Feb 15, 2007 7.267 7.365 7.227 7.328 298,034 +0.07(+0.90%)
Feb 14, 2007 7.257 7.376 7.252 7.263 399,292 -0.01(-0.13%)
Feb 13, 2007 7.127 7.321 7.083 7.273 490,310 +0.19(+2.73%)
Feb 12, 2007 6.840 7.085 6.840 7.079 405,555 +0.25(+3.68%)
Feb 09, 2007 6.983 7.024 6.796 6.828 289,160 -0.15(-2.09%)
Feb 08, 2007 7.085 7.089 6.964 6.974 209,302 -0.11(-1.57%)
Feb 07, 2007 7.135 7.164 6.999 7.085 156,585 -0.05(-0.70%)
Feb 06, 2007 7.060 7.167 7.050 7.135 300,121 +0.09(+1.25%)
Feb 05, 2007 6.951 7.047 6.922 7.047 350,229 +0.10(+1.46%)
Feb 02, 2007 7.108 7.133 6.945 6.945 233,834 -0.14(-2.03%)
Feb 01, 2007 7.050 7.137 7.045 7.089 155,019 +0.07(+0.98%)
Jan 31, 2007 6.970 7.056 6.918 7.020 229,658 +0.05(+0.71%)
Jan 30, 2007 6.936 7.027 6.897 6.970 312,126 +0.06(+0.86%)
Jan 29, 2007 6.821 6.922 6.778 6.911 1,947,921 +0.06(+0.90%)
Jan 26, 2007 6.847 6.895 6.784 6.849 440,004 +0.00(+0.03%)
Jan 25, 2007 6.993 7.068 6.828 6.847 451,487 -0.22(-3.12%)
Jan 24, 2007 6.964 7.108 6.888 7.068 392,507 +0.20(+2.90%)
Jan 23, 2007 6.658 6.928 6.646 6.868 287,595 +0.21(+3.20%)
Jan 22, 2007 6.985 6.995 6.646 6.656 360,668 -0.37(-5.24%)
Jan 19, 2007 6.870 7.027 6.849 7.024 245,838 +0.16(+2.26%)
Jan 18, 2007 7.075 7.075 6.863 6.868 424,868 -0.20(-2.85%)
Jan 17, 2007 7.102 7.154 7.043 7.070 382,590 -0.05(-0.65%)
Jan 16, 2007 7.252 7.307 7.043 7.116 339,790 -0.10(-1.43%)
Jan 12, 2007 7.267 7.290 7.194 7.219 192,599 -0.05(-0.63%)
Jan 11, 2007 7.095 7.317 7.095 7.265 346,053 +0.17(+2.40%)
Jan 10, 2007 7.098 7.137 7.031 7.095 246,360 -0.03(-0.38%)
Jan 09, 2007 7.070 7.121 6.939 7.121 402,946 +0.06(+0.79%)
Jan 08, 2007 7.054 7.098 6.936 7.066 396,160 +0.00(+0.00%)
Jan 05, 2007 7.300 7.311 7.047 7.066 517,775 -0.27(-3.68%)
Jan 04, 2007 7.372 7.414 7.311 7.336 337,180 -0.06(-0.78%)
Jan 03, 2007 7.443 7.610 7.240 7.393 643,043 -0.05(-0.62%)
Dec 29, 2006 7.531 7.608 7.439 7.439 365,365 -0.09(-1.22%)
Dec 28, 2006 7.529 7.568 7.455 7.531 470,799 -0.00(-0.05%)
Dec 27, 2006 7.300 7.545 7.300 7.535 712,463 +0.22(+3.01%)
Dec 26, 2006 7.223 7.355 7.223 7.315 876,877 +0.07(+1.01%)
Dec 22, 2006 7.118 7.290 7.089 7.242 994,838 +0.15(+2.16%)
Dec 21, 2006 7.583 7.583 6.516 7.089 2,947,457 -0.27(-3.72%)
Dec 20, 2006 7.175 7.387 7.167 7.363 458,794 +0.20(+2.73%)
Dec 19, 2006 7.041 7.181 7.041 7.167 367,453 +0.08(+1.11%)
Dec 18, 2006 7.328 7.344 7.089 7.089 507,336 -0.23(-3.14%)
Dec 15, 2006 7.330 7.367 7.319 7.319 453,575 -0.01(-0.13%)
Dec 14, 2006 7.357 7.466 7.328 7.328 280,287 -0.00(-0.05%)
Dec 13, 2006 7.351 7.382 7.309 7.332 650,872 +0.01(+0.08%)
Dec 12, 2006 7.380 7.437 7.301 7.326 245,316 -0.05(-0.70%)
Dec 11, 2006 7.338 7.401 7.326 7.378 282,897 +0.04(+0.55%)
Dec 08, 2006 7.286 7.367 7.248 7.338 128,921 +0.05(+0.66%)
Dec 07, 2006 7.347 7.405 7.286 7.290 189,468 -0.05(-0.68%)
Dec 06, 2006 7.319 7.363 7.288 7.340 244,795 +0.01(+0.08%)
Dec 05, 2006 7.261 7.382 7.252 7.334 289,160 +0.09(+1.22%)
Dec 04, 2006 7.085 7.319 7.085 7.246 352,316 +0.16(+2.22%)
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.