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

Heico Corp (NY: HEI )

211.09 +1.05 (+0.50%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 3, 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, 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%)
Oct 01, 2009 8.210 8.298 7.999 8.047 407,951 -0.26(-3.14%)
Sep 30, 2009 8.051 8.355 7.999 8.307 764,673 +0.02(+0.23%)
Sep 29, 2009 8.290 8.433 8.217 8.288 309,115 +0.08(+0.98%)
Sep 28, 2009 8.133 8.386 8.133 8.208 640,084 +0.11(+1.40%)
Sep 25, 2009 7.865 8.097 7.865 8.095 545,250 +0.18(+2.25%)
Sep 24, 2009 7.828 7.947 7.803 7.916 440,578 +0.09(+1.18%)
Sep 23, 2009 7.763 7.907 7.664 7.824 367,328 +0.07(+0.84%)
Sep 22, 2009 7.798 7.809 7.721 7.759 123,869 -0.02(-0.20%)
Sep 21, 2009 7.756 7.819 7.679 7.775 294,589 -0.06(-0.78%)
Sep 18, 2009 7.731 7.962 7.675 7.836 1,052,133 +0.14(+1.82%)
Sep 17, 2009 7.612 7.807 7.585 7.696 410,149 +0.10(+1.29%)
Sep 16, 2009 7.524 7.600 7.432 7.598 133,864 +0.08(+1.04%)
Sep 15, 2009 7.516 7.581 7.445 7.520 283,080 -0.02(-0.30%)
Sep 14, 2009 7.545 7.581 7.451 7.543 499,668 -0.02(-0.30%)
Sep 11, 2009 7.403 7.621 7.342 7.566 616,977 +0.15(+2.07%)
Sep 10, 2009 7.221 7.420 7.133 7.413 446,810 +0.17(+2.41%)
Sep 09, 2009 7.081 7.248 7.072 7.238 312,977 +0.14(+1.92%)
Sep 08, 2009 7.114 7.185 6.913 7.102 282,907 +0.02(+0.32%)
Sep 04, 2009 6.928 7.137 6.849 7.079 377,428 +0.16(+2.30%)
Sep 03, 2009 6.876 6.920 6.784 6.920 212,830 +0.06(+0.84%)
Sep 02, 2009 6.907 6.943 6.826 6.863 362,578 -0.08(-1.13%)
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.