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, 2010 10.95 11.40 10.84 10.95 391,752 -0.18(-1.63%)
Sep 29, 2010 10.94 11.24 10.89 11.13 271,848 +0.12(+1.07%)
Sep 28, 2010 10.80 11.04 10.28 11.01 1,142 +0.26(+2.43%)
Sep 27, 2010 10.98 11.02 10.69 10.75 301,567 -0.19(-1.75%)
Sep 24, 2010 10.69 11.01 10.65 10.94 453,019 +0.38(+3.59%)
Sep 23, 2010 10.63 10.89 10.54 10.56 4,735 -0.15(-1.41%)
Sep 22, 2010 10.92 11.06 10.58 10.72 492,964 -0.26(-2.40%)
Sep 21, 2010 10.95 11.22 10.81 10.98 441,964 +0.05(+0.46%)
Sep 20, 2010 10.37 11.00 10.30 10.93 531,508 +0.58(+5.61%)
Sep 17, 2010 10.35 10.50 10.02 10.35 553,214 -0.09(-0.85%)
Sep 15, 2010 10.39 10.53 10.19 10.44 428,428 +0.02(+0.21%)
Sep 14, 2010 10.49 10.50 10.38 10.42 457,809 -0.09(-0.87%)
Sep 13, 2010 10.14 10.57 9.950 10.51 777,273 +0.46(+4.58%)
Sep 10, 2010 9.936 10.11 9.850 10.05 543,672 +0.13(+1.31%)
Sep 09, 2010 10.26 10.26 9.744 9.917 266,225 -0.15(-1.52%)
Sep 08, 2010 9.977 10.14 9.883 10.07 174,505 +0.10(+0.96%)
Sep 07, 2010 10.25 10.32 9.919 9.974 3,851 -0.28(-2.71%)
Sep 03, 2010 10.34 10.44 10.16 10.25 426,377 +0.02(+0.19%)
Sep 02, 2010 10.26 10.41 10.14 10.23 1,917 -0.14(-1.34%)
Sep 01, 2010 10.15 10.46 10.09 10.37 673,293 +0.42(+4.24%)
Aug 31, 2010 9.948 10.21 9.615 9.950 833 +0.09(+0.92%)
Aug 30, 2010 9.787 9.938 9.727 9.859 513,749 +0.02(+0.17%)
Aug 27, 2010 9.842 10.46 9.420 9.842 1,143,376 -0.18(-1.75%)
Aug 26, 2010 9.938 10.25 9.293 10.02 2,697 +1.33(+15.26%)
Aug 25, 2010 8.353 8.741 8.295 8.691 2,672 +0.28(+3.37%)
Aug 24, 2010 8.427 8.511 8.317 8.408 10,859 -0.14(-1.63%)
Aug 23, 2010 8.818 8.878 8.537 8.547 325,933 -0.21(-2.41%)
Aug 20, 2010 8.722 8.835 8.657 8.758 364,568 -0.03(-0.35%)
Aug 19, 2010 8.926 8.979 8.741 8.789 9,333 -0.20(-2.22%)
Aug 18, 2010 8.835 9.108 8.753 8.988 41,891 +0.14(+1.54%)
Aug 17, 2010 8.681 8.921 8.629 8.852 6,444 +0.30(+3.45%)
Aug 16, 2010 8.300 8.595 8.295 8.557 400,040 +0.18(+2.21%)
Aug 13, 2010 8.372 8.473 8.358 8.372 387,659 -0.08(-0.96%)
Aug 12, 2010 8.358 8.509 8.302 8.453 333,820 -0.05(-0.54%)
Aug 11, 2010 8.705 8.758 8.453 8.499 11,697 -0.41(-4.60%)
Aug 10, 2010 9.068 9.101 8.830 8.909 4,989 -0.28(-3.00%)
Aug 09, 2010 9.255 9.255 9.137 9.185 292,846 +0.03(+0.31%)
Aug 06, 2010 9.156 9.497 9.113 9.156 342,774 -0.41(-4.31%)
Aug 05, 2010 9.679 9.814 9.552 9.569 255,086 -0.20(-2.04%)
Aug 04, 2010 9.715 9.864 9.619 9.768 535,539 +0.09(+0.94%)
Aug 03, 2010 9.610 9.754 9.492 9.677 417,873 +0.04(+0.42%)
Aug 02, 2010 9.660 9.758 9.468 9.636 314,356 +0.15(+1.62%)
Jul 30, 2010 9.483 9.667 9.307 9.483 244,381 +0.02(+0.20%)
Jul 29, 2010 9.579 9.624 9.291 9.463 257,212 -0.06(-0.63%)
Jul 28, 2010 9.523 9.703 9.449 9.523 4,335 +0.01(+0.10%)
Jul 27, 2010 9.552 9.663 9.497 9.514 672,501 +0.03(+0.33%)
Jul 26, 2010 9.291 9.495 9.116 9.483 614,681 +0.41(+4.52%)
Jul 23, 2010 8.734 9.077 8.650 9.072 483,072 +0.27(+3.02%)
Jul 22, 2010 8.693 8.845 8.665 8.806 716,677 +0.30(+3.55%)
Jul 21, 2010 8.686 8.715 8.480 8.504 388,547 -0.14(-1.64%)
Jul 20, 2010 8.485 8.660 8.398 8.645 406,459 +0.07(+0.78%)
Jul 19, 2010 8.621 8.650 8.468 8.578 343,783 -0.02(-0.20%)
Jul 16, 2010 8.595 9.135 8.554 8.595 869,964 -0.65(-7.03%)
Jul 15, 2010 9.339 9.341 9.053 9.245 410,103 -0.11(-1.13%)
Jul 14, 2010 9.336 9.381 9.255 9.351 437,116 -0.05(-0.56%)
Jul 13, 2010 9.403 9.449 9.161 9.403 10,596 +0.37(+4.12%)
Jul 12, 2010 9.080 9.152 8.892 9.032 739,204 -0.07(-0.79%)
Jul 09, 2010 9.104 9.116 8.948 9.104 385,287 +0.00(+0.03%)
Jul 08, 2010 9.101 9.132 8.967 9.101 409,532 +0.13(+1.44%)
Jul 07, 2010 8.734 8.988 8.734 8.972 686,829 +0.30(+3.46%)
Jul 06, 2010 8.672 8.847 8.621 8.672 5,419 +0.02(+0.25%)
Jul 02, 2010 8.650 8.744 8.573 8.650 309,091 -0.02(-0.28%)
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.