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 (%)
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%)
Aug 01, 2008 6.673 6.821 6.606 6.784 488,071 +0.11(+1.69%)
Jul 31, 2008 6.667 6.790 6.523 6.671 608,673 -0.10(-1.47%)
Jul 30, 2008 6.897 6.924 6.650 6.771 697,958 -0.07(-1.06%)
Jul 29, 2008 6.844 7.004 6.763 6.844 1,186,306 +0.10(+1.42%)
Jul 28, 2008 6.888 6.913 6.589 6.748 757,361 -0.18(-2.57%)
Jul 25, 2008 6.891 7.148 6.882 6.926 730,507 +0.06(+0.87%)
Jul 24, 2008 7.171 7.209 6.809 6.867 950,519 -0.26(-3.63%)
Jul 23, 2008 7.106 7.321 7.039 7.125 877,796 -0.04(-0.51%)
Jul 22, 2008 6.397 7.277 6.382 7.162 2,538,801 +0.62(+9.46%)
Jul 21, 2008 6.411 6.577 6.359 6.543 833,712 +0.14(+2.25%)
Jul 18, 2008 6.501 6.566 6.282 6.399 893,742 -0.10(-1.56%)
Jul 17, 2008 6.382 6.558 6.263 6.501 997,782 +0.13(+2.11%)
Jul 16, 2008 6.119 6.405 6.100 6.367 609,586 +0.26(+4.23%)
Jul 15, 2008 5.939 6.207 5.874 6.108 1,381,922 +0.05(+0.76%)
Jul 14, 2008 6.073 6.207 5.979 6.062 935,430 +0.04(+0.73%)
Jul 11, 2008 5.987 6.073 5.845 6.018 1,343,428 -0.03(-0.57%)
Jul 10, 2008 5.878 6.110 5.878 6.052 537,479 +0.14(+2.43%)
Jul 09, 2008 6.144 6.169 5.909 5.909 780,499 -0.25(-3.98%)
Jul 08, 2008 5.809 6.154 5.778 6.154 1,489,940 +0.27(+4.52%)
Jul 07, 2008 6.022 6.104 5.805 5.888 1,085,167 -0.11(-1.85%)
Jul 04, 2008 6.022 6.083 5.859 5.999 540,339 +0.00(+0.00%)
Jul 03, 2008 6.022 6.083 5.859 5.999 540,339 +0.00(+0.06%)
Jul 02, 2008 6.083 6.190 5.978 5.995 1,384,266 -0.11(-1.88%)
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.