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

Heico Corp (NY: HEI )

265.81 +1.31 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2010 11.49 11.97 11.37 11.49 373,286 -0.19(-1.63%)
Sep 29, 2010 11.48 11.79 11.43 11.68 259,034 +0.12(+1.07%)
Sep 28, 2010 11.34 11.59 10.79 11.56 1,088 +0.27(+2.43%)
Sep 27, 2010 11.52 11.57 11.22 11.28 287,352 -0.20(-1.75%)
Sep 24, 2010 11.22 11.56 11.18 11.48 431,665 +0.40(+3.59%)
Sep 23, 2010 11.16 11.43 11.06 11.09 4,512 -0.16(-1.41%)
Sep 22, 2010 11.46 11.61 11.10 11.25 469,727 -0.28(-2.40%)
Sep 21, 2010 11.49 11.77 11.35 11.52 421,131 +0.05(+0.46%)
Sep 20, 2010 10.88 11.54 10.81 11.47 506,454 +0.61(+5.61%)
Sep 17, 2010 10.86 11.02 10.51 10.86 527,137 -0.09(-0.85%)
Sep 15, 2010 10.91 11.05 10.69 10.95 408,233 +0.02(+0.21%)
Sep 14, 2010 11.01 11.02 10.89 10.93 436,229 -0.10(-0.87%)
Sep 13, 2010 10.64 11.09 10.44 11.03 740,634 +0.48(+4.58%)
Sep 10, 2010 10.43 10.61 10.34 10.54 518,045 +0.14(+1.31%)
Sep 09, 2010 10.76 10.76 10.23 10.41 253,675 -0.16(-1.52%)
Sep 08, 2010 10.47 10.64 10.37 10.57 166,279 +0.10(+0.96%)
Sep 07, 2010 10.76 10.83 10.41 10.47 3,670 -0.29(-2.71%)
Sep 03, 2010 10.86 10.96 10.67 10.76 406,279 +0.02(+0.19%)
Sep 02, 2010 10.77 10.93 10.64 10.74 1,827 -0.15(-1.34%)
Sep 01, 2010 10.65 10.97 10.59 10.89 641,556 +0.44(+4.24%)
Aug 31, 2010 10.44 10.72 10.09 10.44 794 +0.10(+0.92%)
Aug 30, 2010 10.27 10.43 10.21 10.35 489,532 +0.02(+0.17%)
Aug 27, 2010 10.33 10.97 9.886 10.33 1,089,480 -0.18(-1.75%)
Aug 26, 2010 10.43 10.75 9.753 10.51 2,570 +1.39(+15.26%)
Aug 25, 2010 8.766 9.174 8.706 9.121 2,546 +0.30(+3.37%)
Aug 24, 2010 8.844 8.932 8.728 8.824 10,347 -0.15(-1.63%)
Aug 23, 2010 9.254 9.317 8.960 8.970 310,569 -0.22(-2.41%)
Aug 20, 2010 9.154 9.272 9.086 9.191 347,383 -0.03(-0.35%)
Aug 19, 2010 9.368 9.423 9.174 9.224 8,893 -0.21(-2.22%)
Aug 18, 2010 9.272 9.559 9.186 9.433 39,916 +0.14(+1.54%)
Aug 17, 2010 9.111 9.363 9.055 9.290 6,141 +0.31(+3.45%)
Aug 16, 2010 8.711 9.020 8.706 8.980 381,183 +0.19(+2.21%)
Aug 13, 2010 8.786 8.892 8.771 8.786 369,385 -0.09(-0.96%)
Aug 12, 2010 8.771 8.930 8.713 8.872 318,085 -0.05(-0.54%)
Aug 11, 2010 9.136 9.191 8.872 8.920 11,145 -0.43(-4.60%)
Aug 10, 2010 9.516 9.551 9.267 9.350 4,754 -0.29(-3.00%)
Aug 09, 2010 9.713 9.713 9.589 9.640 279,042 +0.03(+0.31%)
Aug 06, 2010 9.609 9.967 9.564 9.609 326,617 -0.43(-4.31%)
Aug 05, 2010 10.16 10.30 10.02 10.04 243,062 -0.21(-2.04%)
Aug 04, 2010 10.20 10.35 10.10 10.25 510,295 +0.10(+0.94%)
Aug 03, 2010 10.09 10.24 9.962 10.16 398,176 +0.04(+0.42%)
Aug 02, 2010 10.14 10.24 9.937 10.11 299,538 +0.16(+1.62%)
Jul 30, 2010 9.952 10.15 9.768 9.952 232,861 +0.02(+0.20%)
Jul 29, 2010 10.05 10.10 9.750 9.932 245,088 -0.06(-0.63%)
Jul 28, 2010 9.994 10.18 9.916 9.994 4,131 +0.01(+0.10%)
Jul 27, 2010 10.02 10.14 9.967 9.984 640,801 +0.03(+0.33%)
Jul 26, 2010 9.750 9.964 9.567 9.952 585,707 +0.43(+4.52%)
Jul 23, 2010 9.166 9.526 9.078 9.521 460,301 +0.28(+3.02%)
Jul 22, 2010 9.123 9.282 9.093 9.242 682,894 +0.32(+3.55%)
Jul 21, 2010 9.116 9.146 8.899 8.925 370,231 -0.15(-1.64%)
Jul 20, 2010 8.904 9.088 8.814 9.073 387,300 +0.07(+0.78%)
Jul 19, 2010 9.048 9.078 8.887 9.003 327,578 -0.02(-0.20%)
Jul 16, 2010 9.020 9.587 8.977 9.020 828,956 -0.68(-7.03%)
Jul 15, 2010 9.801 9.803 9.501 9.702 390,772 -0.11(-1.13%)
Jul 14, 2010 9.798 9.845 9.713 9.813 416,511 -0.06(-0.56%)
Jul 13, 2010 9.869 9.916 9.614 9.869 10,097 +0.39(+4.12%)
Jul 12, 2010 9.529 9.604 9.332 9.478 704,360 -0.08(-0.79%)
Jul 09, 2010 9.554 9.567 9.390 9.554 367,125 +0.00(+0.03%)
Jul 08, 2010 9.551 9.584 9.410 9.551 390,227 +0.14(+1.44%)
Jul 07, 2010 9.166 9.433 9.166 9.415 654,454 +0.31(+3.46%)
Jul 06, 2010 9.101 9.285 9.048 9.101 5,163 +0.02(+0.25%)
Jul 02, 2010 9.078 9.176 8.998 9.078 294,521 -0.04(-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.