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 29, 2006 6.721 6.748 6.570 6.572 456,185 -0.15(-2.20%)
Sep 28, 2006 6.723 6.801 6.686 6.719 791,277 -0.00(-0.06%)
Sep 27, 2006 6.744 6.857 6.706 6.723 1,027,199 -0.02(-0.31%)
Sep 26, 2006 6.706 6.828 6.706 6.744 998,492 +0.07(+1.00%)
Sep 25, 2006 6.549 6.732 6.549 6.677 1,013,107 +0.13(+2.02%)
Sep 22, 2006 6.648 6.863 6.504 6.545 1,968,799 +0.15(+2.28%)
Sep 21, 2006 6.481 6.556 6.344 6.399 411,819 -0.06(-0.98%)
Sep 20, 2006 6.278 6.564 6.271 6.462 1,014,150 +0.22(+3.50%)
Sep 19, 2006 6.322 6.357 6.114 6.244 542,307 -0.10(-1.63%)
Sep 18, 2006 6.380 6.395 6.311 6.347 342,399 +0.02(+0.30%)
Sep 15, 2006 6.351 6.414 6.301 6.328 824,682 +0.02(+0.30%)
Sep 14, 2006 6.150 6.319 6.102 6.309 856,521 +0.14(+2.30%)
Sep 13, 2006 6.160 6.194 6.096 6.167 422,780 +0.01(+0.22%)
Sep 12, 2006 6.083 6.207 6.039 6.154 540,741 +0.08(+1.26%)
Sep 11, 2006 6.087 6.108 5.978 6.077 556,921 -0.02(-0.31%)
Sep 08, 2006 6.131 6.188 6.083 6.096 357,536 -0.03(-0.44%)
Sep 07, 2006 6.064 6.198 6.035 6.123 579,887 +0.03(+0.50%)
Sep 06, 2006 6.276 6.322 6.077 6.093 591,892 -0.20(-3.11%)
Sep 05, 2006 6.250 6.370 6.236 6.288 615,380 +0.02(+0.31%)
Sep 01, 2006 6.303 6.409 6.263 6.269 874,268 -0.08(-1.24%)
Aug 31, 2006 6.200 6.409 6.197 6.347 2,357,652 +0.44(+7.39%)
Aug 30, 2006 5.920 5.974 5.870 5.911 659,746 +0.01(+0.19%)
Aug 29, 2006 5.853 5.911 5.809 5.899 315,780 +0.07(+1.25%)
Aug 28, 2006 5.719 5.834 5.690 5.826 389,897 +0.11(+1.98%)
Aug 25, 2006 5.679 5.732 5.654 5.713 938,989 +0.03(+0.61%)
Aug 24, 2006 5.773 5.773 5.604 5.679 691,585 -0.09(-1.59%)
Aug 23, 2006 5.901 5.909 5.771 5.771 246,360 -0.13(-2.18%)
Aug 22, 2006 5.891 5.934 5.878 5.899 557,965 -0.02(-0.36%)
Aug 21, 2006 5.987 5.999 5.892 5.920 391,985 -0.09(-1.53%)
Aug 18, 2006 6.093 6.100 6.006 6.012 442,092 -0.07(-1.10%)
Aug 17, 2006 6.035 6.112 5.993 6.079 291,770 +0.03(+0.54%)
Aug 16, 2006 5.930 6.056 5.930 6.047 350,751 +0.17(+2.94%)
Aug 15, 2006 5.882 5.895 5.824 5.874 419,648 +0.09(+1.62%)
Aug 14, 2006 5.767 5.951 5.765 5.780 272,458 +0.03(+0.50%)
Aug 11, 2006 5.870 5.870 5.719 5.752 567,882 -0.12(-2.02%)
Aug 10, 2006 5.903 5.949 5.832 5.870 312,126 -0.05(-0.87%)
Aug 09, 2006 6.102 6.133 5.911 5.922 376,848 -0.15(-2.49%)
Aug 08, 2006 6.045 6.127 5.999 6.073 1,073,131 +0.03(+0.48%)
Aug 07, 2006 6.016 6.073 6.012 6.045 436,873 +0.01(+0.22%)
Aug 04, 2006 6.016 6.071 6.006 6.031 600,765 +0.06(+0.96%)
Aug 03, 2006 5.786 5.987 5.767 5.974 450,965 +0.17(+2.94%)
Aug 02, 2006 5.709 5.811 5.709 5.803 795,453 +0.07(+1.30%)
Aug 01, 2006 5.920 5.920 5.700 5.729 779,272 -0.18(-3.08%)
Jul 31, 2006 5.939 5.960 5.857 5.911 517,775 -0.07(-1.12%)
Jul 28, 2006 5.863 6.014 5.863 5.978 409,731 +0.13(+2.16%)
Jul 27, 2006 5.863 5.934 5.805 5.851 482,282 +0.00(+0.00%)
Jul 26, 2006 5.757 5.909 5.633 5.851 761,004 +0.08(+1.46%)
Jul 25, 2006 5.681 5.828 5.681 5.767 802,238 +0.09(+1.59%)
Jul 24, 2006 5.451 5.706 5.447 5.677 611,726 +0.24(+4.48%)
Jul 21, 2006 5.520 5.543 5.412 5.433 565,794 -0.09(-1.56%)
Jul 20, 2006 5.566 5.629 5.512 5.520 749,521 -0.04(-0.69%)
Jul 19, 2006 5.221 5.558 5.221 5.558 874,268 +0.34(+6.54%)
Jul 18, 2006 5.282 5.307 5.173 5.217 398,248 -0.06(-1.13%)
Jul 17, 2006 5.317 5.363 5.259 5.276 382,590 -0.05(-0.94%)
Jul 14, 2006 5.336 5.336 5.261 5.326 521,429 -0.03(-0.54%)
Jul 13, 2006 5.460 5.460 5.353 5.355 494,287 -0.11(-2.07%)
Jul 12, 2006 5.451 5.514 5.441 5.468 503,682 +0.01(+0.21%)
Jul 11, 2006 5.393 5.456 5.313 5.456 494,287 +0.04(+0.81%)
Jul 10, 2006 5.495 5.562 5.412 5.412 495,331 -0.07(-1.36%)
Jul 07, 2006 5.447 5.556 5.433 5.487 754,741 +0.04(+0.74%)
Jul 06, 2006 5.525 5.550 5.405 5.447 360,668 -0.07(-1.22%)
Jul 05, 2006 5.403 5.533 5.374 5.514 811,111 +0.10(+1.84%)
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.