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

Heico Corp (NY: HEI )

206.46 -0.36 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2008 7.271 7.483 7.070 7.370 0 +0.04(+0.58%)
Oct 30, 2008 7.070 7.355 6.897 7.328 709,879 +0.43(+6.19%)
Oct 29, 2008 6.972 7.158 6.708 6.901 1,164,900 -0.03(-0.47%)
Oct 28, 2008 6.476 6.939 6.236 6.934 838,232 +0.57(+9.01%)
Oct 27, 2008 6.495 6.685 6.282 6.361 1,051,339 -0.22(-3.29%)
Oct 24, 2008 5.943 6.761 5.909 6.577 0 +0.14(+2.20%)
Oct 23, 2008 6.483 6.790 6.344 6.435 1,403,677 +0.09(+1.45%)
Oct 22, 2008 6.388 6.587 6.236 6.344 947,889 -0.20(-3.10%)
Oct 21, 2008 6.692 6.861 6.545 6.547 661,139 -0.23(-3.34%)
Oct 20, 2008 6.606 6.801 6.458 6.773 694,481 +0.21(+3.21%)
Oct 17, 2008 6.755 7.133 6.420 6.562 0 -0.41(-5.88%)
Oct 16, 2008 6.248 6.989 6.112 6.972 1,795,887 +0.75(+12.07%)
Oct 15, 2008 6.646 6.650 6.190 6.221 1,119,684 -0.50(-7.47%)
Oct 14, 2008 7.060 7.060 6.533 6.723 848,650 -0.09(-1.35%)
Oct 13, 2008 6.344 6.853 6.219 6.815 1,664,481 +0.70(+11.50%)
Oct 10, 2008 5.129 6.200 5.075 6.112 0 +0.75(+14.05%)
Oct 09, 2008 5.478 5.510 5.309 5.359 1,277,621 -0.02(-0.43%)
Oct 08, 2008 5.690 5.991 5.343 5.382 1,637,209 -0.32(-5.64%)
Oct 07, 2008 5.845 5.889 5.637 5.704 560,554 -0.10(-1.75%)
Oct 06, 2008 5.799 5.838 5.627 5.805 950,968 -0.12(-2.01%)
Oct 03, 2008 6.054 6.248 5.922 5.924 0 -0.04(-0.74%)
Oct 02, 2008 6.206 6.255 5.874 5.968 1,245,516 -0.29(-4.65%)
Oct 01, 2008 6.244 6.315 6.198 6.259 587,899 -0.03(-0.46%)
Sep 30, 2008 6.207 6.322 6.066 6.288 1,130,097 +0.13(+2.05%)
Sep 29, 2008 6.403 6.403 6.056 6.162 1,762,795 -0.38(-5.85%)
Sep 26, 2008 6.704 6.708 6.466 6.545 0 -0.30(-4.45%)
Sep 25, 2008 6.817 6.891 6.754 6.849 640,595 +0.03(+0.48%)
Sep 24, 2008 6.870 6.903 6.736 6.817 748,853 -0.05(-0.78%)
Sep 23, 2008 7.190 7.217 6.834 6.870 813,147 -0.32(-4.48%)
Sep 22, 2008 7.430 7.430 7.085 7.192 1,291,061 -0.34(-4.55%)
Sep 19, 2008 8.079 9.248 7.441 7.535 0 -0.28(-3.56%)
Sep 18, 2008 7.280 7.851 7.179 7.813 1,421,152 +0.64(+8.89%)
Sep 17, 2008 7.031 7.351 6.955 7.175 1,262,578 -0.00(-0.05%)
Sep 16, 2008 6.794 7.284 6.738 7.179 1,179,536 +0.34(+4.90%)
Sep 15, 2008 6.602 6.905 6.602 6.844 838,154 -0.04(-0.58%)
Sep 12, 2008 6.930 6.960 6.792 6.884 0 -0.08(-1.10%)
Sep 11, 2008 6.771 6.999 6.748 6.960 625,422 +0.07(+1.00%)
Sep 10, 2008 6.681 6.945 6.681 6.891 1,061,251 +0.24(+3.57%)
Sep 09, 2008 6.639 6.953 6.610 6.654 878,996 -0.07(-1.03%)
Sep 08, 2008 6.539 6.727 6.382 6.723 976,993 +0.46(+7.31%)
Sep 05, 2008 6.412 6.445 6.242 6.265 0 -0.18(-2.74%)
Sep 04, 2008 6.531 6.531 6.322 6.441 1,141,376 -0.16(-2.38%)
Sep 03, 2008 6.654 6.767 6.466 6.598 661,927 -0.06(-0.84%)
Sep 02, 2008 6.861 6.928 6.562 6.654 1,072,823 -0.17(-2.53%)
Aug 29, 2008 6.966 7.052 6.784 6.826 0 -0.16(-2.36%)
Aug 28, 2008 6.660 6.991 6.422 6.991 1,555,957 +0.37(+5.58%)
Aug 27, 2008 6.654 6.666 6.527 6.621 646,989 -0.08(-1.20%)
Aug 26, 2008 6.606 6.715 6.562 6.702 483,337 +0.08(+1.19%)
Aug 25, 2008 6.765 6.765 6.495 6.623 432,295 -0.15(-2.23%)
Aug 22, 2008 6.765 6.880 6.688 6.775 0 +0.05(+0.77%)
Aug 21, 2008 6.740 6.805 6.681 6.723 360,370 -0.08(-1.13%)
Aug 20, 2008 6.752 6.911 6.686 6.799 419,638 +0.06(+0.88%)
Aug 19, 2008 6.974 7.001 6.681 6.740 722,286 -0.27(-3.88%)
Aug 18, 2008 7.008 7.052 6.886 7.012 377,422 -0.02(-0.35%)
Aug 15, 2008 7.158 7.213 6.890 7.037 0 -0.08(-1.08%)
Aug 14, 2008 6.844 7.123 6.844 7.114 600,342 +0.22(+3.20%)
Aug 13, 2008 6.798 6.968 6.763 6.893 453,387 +0.04(+0.64%)
Aug 12, 2008 7.026 7.026 6.830 6.849 602,237 -0.15(-2.08%)
Aug 11, 2008 6.821 7.066 6.771 6.995 813,862 +0.17(+2.56%)
Aug 08, 2008 6.612 6.893 6.572 6.821 717,729 +0.20(+3.07%)
Aug 07, 2008 6.872 6.872 6.596 6.617 758,483 -0.31(-4.43%)
Aug 06, 2008 6.909 7.020 6.878 6.924 751,338 +0.01(+0.11%)
Aug 05, 2008 6.859 6.959 6.784 6.916 1,065,077 +0.16(+2.35%)
Aug 04, 2008 6.755 6.855 6.683 6.757 923,127 -0.03(-0.40%)
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.