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

Heico Corp (NY: HEI )

197.12 +0.46 (+0.23%)
Streaming Delayed Price Updated: 1:17 PM EDT, Apr 19, 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 (%)
Jun 29, 2007 8.162 8.192 8.060 8.062 565,273 -0.07(-0.80%)
Jun 28, 2007 8.190 8.248 8.104 8.127 556,921 -0.04(-0.54%)
Jun 27, 2007 8.047 8.171 8.037 8.171 600,765 +0.10(+1.26%)
Jun 26, 2007 8.062 8.093 8.047 8.070 383,112 +0.01(+0.10%)
Jun 25, 2007 8.085 8.123 8.047 8.062 794,409 -0.03(-0.40%)
Jun 22, 2007 8.181 8.198 8.058 8.095 1,282,433 -0.09(-1.05%)
Jun 21, 2007 8.133 8.181 8.075 8.181 479,151 +0.07(+0.92%)
Jun 20, 2007 8.112 8.177 7.913 8.106 1,116,453 -0.02(-0.19%)
Jun 19, 2007 8.143 8.181 8.014 8.121 480,716 -0.03(-0.38%)
Jun 18, 2007 8.152 8.468 8.075 8.152 757,350 +0.02(+0.26%)
Jun 15, 2007 8.238 8.256 8.112 8.131 1,195,267 +0.07(+0.90%)
Jun 14, 2007 8.108 8.162 8.008 8.058 789,190 -0.06(-0.76%)
Jun 13, 2007 7.999 8.171 7.999 8.120 386,243 +0.15(+1.85%)
Jun 12, 2007 8.010 8.143 7.936 7.972 719,770 -0.06(-0.76%)
Jun 11, 2007 8.114 8.114 7.970 8.033 685,843 -0.10(-1.20%)
Jun 08, 2007 8.133 8.143 8.026 8.131 302,731 +0.00(+0.05%)
Jun 07, 2007 8.104 8.179 8.031 8.127 615,380 +0.00(+0.00%)
Jun 06, 2007 8.066 8.144 8.045 8.127 361,712 +0.04(+0.45%)
Jun 05, 2007 8.143 8.143 8.012 8.091 976,570 -0.05(-0.61%)
Jun 04, 2007 8.162 8.164 8.068 8.141 644,087 +0.07(+0.81%)
Jun 01, 2007 8.227 8.275 8.066 8.075 1,068,955 -0.14(-1.75%)
May 31, 2007 7.974 8.392 7.823 8.219 2,901,525 +0.36(+4.63%)
May 30, 2007 7.535 7.899 7.495 7.855 1,261,164 +0.32(+4.25%)
May 29, 2007 7.510 7.568 7.478 7.535 1,068,433 +0.04(+0.56%)
May 25, 2007 7.462 7.510 7.430 7.493 236,965 +0.06(+0.77%)
May 24, 2007 7.397 7.505 7.380 7.436 639,390 +0.03(+0.39%)
May 23, 2007 7.414 7.451 7.376 7.407 375,282 -0.01(-0.10%)
May 22, 2007 7.437 7.468 7.393 7.414 423,302 -0.02(-0.31%)
May 21, 2007 7.248 7.457 7.248 7.437 448,355 +0.19(+2.62%)
May 18, 2007 7.135 7.300 7.119 7.248 254,712 +0.12(+1.69%)
May 17, 2007 7.127 7.142 7.060 7.127 324,131 -0.03(-0.37%)
May 16, 2007 7.137 7.165 7.062 7.154 276,112 +0.03(+0.48%)
May 15, 2007 7.079 7.257 7.079 7.119 539,175 +0.02(+0.30%)
May 14, 2007 7.165 7.177 6.991 7.098 537,609 -0.08(-1.15%)
May 11, 2007 6.964 7.200 6.964 7.181 217,653 +0.26(+3.74%)
May 10, 2007 7.223 7.223 6.920 6.922 396,682 -0.33(-4.59%)
May 09, 2007 7.223 7.324 7.127 7.255 281,853 +0.00(+0.05%)
May 08, 2007 7.357 7.357 7.190 7.252 343,965 -0.12(-1.59%)
May 07, 2007 7.313 7.403 7.275 7.369 232,790 +0.07(+0.89%)
May 04, 2007 7.254 7.315 7.219 7.303 205,648 +0.05(+0.69%)
May 03, 2007 7.185 7.317 7.150 7.254 372,673 +0.14(+1.91%)
May 02, 2007 6.957 7.164 6.868 7.118 195,209 +0.16(+2.31%)
May 01, 2007 6.926 7.010 6.861 6.957 263,585 +0.03(+0.44%)
Apr 30, 2007 7.119 7.185 6.909 6.926 555,355 -0.19(-2.69%)
Apr 27, 2007 7.112 7.252 7.031 7.118 341,355 +0.00(+0.00%)
Apr 26, 2007 7.098 7.133 7.020 7.118 180,595 +0.01(+0.08%)
Apr 25, 2007 7.156 7.156 7.018 7.112 471,843 +0.02(+0.32%)
Apr 24, 2007 7.089 7.123 7.008 7.089 251,058 +0.01(+0.14%)
Apr 23, 2007 7.194 7.223 7.058 7.079 237,487 -0.13(-1.78%)
Apr 20, 2007 7.204 7.242 7.150 7.208 239,053 +0.09(+1.29%)
Apr 19, 2007 7.060 7.185 7.001 7.116 328,307 +0.03(+0.49%)
Apr 18, 2007 7.098 7.141 7.072 7.081 117,438 -0.03(-0.48%)
Apr 17, 2007 7.165 7.173 7.050 7.116 410,775 -0.02(-0.30%)
Apr 16, 2007 7.012 7.146 6.974 7.137 499,611 +0.17(+2.50%)
Apr 13, 2007 6.792 6.962 6.727 6.962 246,882 +0.17(+2.48%)
Apr 12, 2007 6.811 6.811 6.729 6.794 221,307 -0.03(-0.45%)
Apr 11, 2007 6.945 6.945 6.773 6.824 298,556 -0.11(-1.58%)
Apr 10, 2007 6.897 6.953 6.888 6.934 105,956 +0.04(+0.53%)
Apr 09, 2007 6.960 6.960 6.842 6.897 183,204 -0.07(-0.94%)
Apr 05, 2007 6.983 7.075 6.955 6.962 126,312 -0.02(-0.22%)
Apr 04, 2007 7.118 7.118 6.974 6.978 134,663 -0.13(-1.86%)
Apr 03, 2007 6.983 7.188 6.970 7.110 158,673 +0.14(+2.06%)
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.