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 (%)
Feb 29, 2008 8.784 8.784 8.344 8.392 1,281,911 -0.39(-4.47%)
Feb 28, 2008 8.758 8.926 8.669 8.784 722,756 -0.09(-0.99%)
Feb 27, 2008 8.786 9.083 8.765 8.872 642,417 -0.02(-0.22%)
Feb 26, 2008 8.524 8.995 8.480 8.892 1,032,873 +0.30(+3.43%)
Feb 25, 2008 8.428 8.618 8.240 8.597 701,502 +0.14(+1.68%)
Feb 22, 2008 8.489 8.553 8.254 8.455 717,682 -0.00(-0.05%)
Feb 21, 2008 8.735 8.754 8.380 8.459 535,260 -0.23(-2.67%)
Feb 20, 2008 8.451 8.717 8.326 8.690 473,409 +0.17(+2.05%)
Feb 19, 2008 8.583 8.671 8.420 8.516 700,458 +0.03(+0.34%)
Feb 18, 2008 8.572 8.604 8.399 8.487 0 +0.00(+0.00%)
Feb 15, 2008 8.572 8.604 8.399 8.487 652,250 -0.14(-1.58%)
Feb 14, 2008 8.855 8.855 8.564 8.623 632,834 -0.23(-2.60%)
Feb 13, 2008 8.744 8.857 8.631 8.853 477,193 +0.21(+2.42%)
Feb 12, 2008 8.514 8.782 8.470 8.644 787,102 +0.16(+1.85%)
Feb 11, 2008 8.453 8.556 8.416 8.487 620,599 +0.02(+0.25%)
Feb 08, 2008 8.359 8.526 8.208 8.466 931,682 +0.07(+0.87%)
Feb 07, 2008 8.087 8.468 8.008 8.394 547,004 +0.25(+3.11%)
Feb 06, 2008 8.441 8.455 8.116 8.141 414,710 -0.15(-1.78%)
Feb 05, 2008 8.472 8.604 8.256 8.288 634,692 -0.34(-3.99%)
Feb 04, 2008 8.909 8.909 8.612 8.633 671,229 -0.29(-3.20%)
Feb 01, 2008 8.610 8.945 8.558 8.918 752,653 +0.39(+4.58%)
Jan 31, 2008 8.135 8.671 8.047 8.528 753,577 +0.26(+3.20%)
Jan 30, 2008 8.309 8.587 8.187 8.263 905,063 -0.10(-1.15%)
Jan 29, 2008 8.415 8.455 8.219 8.359 531,868 -0.02(-0.21%)
Jan 28, 2008 8.363 8.394 8.154 8.376 481,656 -0.02(-0.23%)
Jan 25, 2008 8.608 8.643 8.200 8.395 935,336 -0.13(-1.48%)
Jan 24, 2008 8.583 8.867 8.296 8.522 932,204 +0.05(+0.63%)
Jan 23, 2008 8.441 8.602 8.210 8.468 1,137,331 -0.19(-2.21%)
Jan 22, 2008 8.482 8.897 8.424 8.660 992,589 -0.19(-2.19%)
Jan 21, 2008 8.696 9.020 8.612 8.853 0 +0.00(+0.00%)
Jan 18, 2008 8.696 9.020 8.612 8.853 1,086,978 -0.04(-0.41%)
Jan 17, 2008 9.443 9.549 8.813 8.890 1,071,565 -0.50(-5.34%)
Jan 16, 2008 9.478 9.589 9.267 9.392 966,924 -0.09(-0.99%)
Jan 15, 2008 9.555 9.675 9.302 9.486 935,858 -0.24(-2.46%)
Jan 14, 2008 9.694 9.901 9.673 9.725 1,179,087 +0.09(+0.97%)
Jan 11, 2008 10.03 10.08 9.533 9.631 917,068 -0.47(-4.68%)
Jan 10, 2008 9.857 10.23 9.836 10.10 890,970 +0.15(+1.52%)
Jan 09, 2008 9.593 9.968 9.365 9.953 1,558,023 +0.23(+2.38%)
Jan 08, 2008 10.21 10.38 9.715 9.721 852,868 -0.54(-5.27%)
Jan 07, 2008 10.39 10.54 10.14 10.26 1,479,209 -0.10(-1.00%)
Jan 04, 2008 10.27 10.51 10.17 10.37 1,262,077 -0.07(-0.66%)
Jan 03, 2008 10.45 10.75 10.36 10.43 1,786,638 +0.04(+0.42%)
Jan 02, 2008 10.44 10.71 10.34 10.39 932,204 -0.05(-0.46%)
Jan 01, 2008 10.91 10.91 10.32 10.44 0 +0.00(+0.00%)
Dec 31, 2007 10.91 10.91 10.32 10.44 795,458 -0.33(-3.09%)
Dec 28, 2007 10.40 10.81 10.37 10.77 1,370,121 +0.58(+5.70%)
Dec 27, 2007 10.84 10.85 10.19 10.19 751,609 -0.67(-6.17%)
Dec 26, 2007 10.54 10.87 10.22 10.86 833,033 +0.19(+1.81%)
Dec 24, 2007 10.18 10.67 10.11 10.67 417,821 +0.41(+4.02%)
Dec 21, 2007 10.14 10.44 10.09 10.26 1,491,214 +0.25(+2.53%)
Dec 20, 2007 9.281 10.06 9.281 10.00 2,792,542 +1.14(+12.81%)
Dec 19, 2007 8.907 8.907 8.685 8.867 512,602 +0.06(+0.63%)
Dec 18, 2007 8.700 8.993 8.681 8.811 735,429 +0.11(+1.28%)
Dec 17, 2007 8.736 8.890 8.652 8.700 395,116 -0.07(-0.85%)
Dec 14, 2007 8.955 9.081 8.744 8.775 402,424 -0.31(-3.46%)
Dec 13, 2007 9.118 9.267 8.963 9.089 596,068 -0.08(-0.84%)
Dec 12, 2007 9.244 9.399 8.997 9.166 443,214 +0.16(+1.74%)
Dec 11, 2007 9.436 9.604 9.009 9.009 538,131 -0.34(-3.69%)
Dec 10, 2007 9.296 9.466 9.277 9.353 438,438 +0.06(+0.66%)
Dec 07, 2007 9.629 9.641 9.162 9.292 597,633 -0.28(-2.94%)
Dec 06, 2007 9.518 9.631 9.401 9.574 805,892 +0.12(+1.28%)
Dec 05, 2007 9.300 9.518 9.206 9.453 386,765 +0.36(+3.94%)
Dec 04, 2007 9.284 9.445 9.043 9.095 422,258 -0.30(-3.14%)
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.