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, 2009 8.051 8.355 7.999 8.307 764,673 +0.02(+0.23%)
Sep 29, 2009 8.290 8.433 8.217 8.288 309,115 +0.08(+0.98%)
Sep 28, 2009 8.133 8.386 8.133 8.208 640,084 +0.11(+1.40%)
Sep 25, 2009 7.865 8.097 7.865 8.095 545,250 +0.18(+2.25%)
Sep 24, 2009 7.828 7.947 7.803 7.916 440,578 +0.09(+1.18%)
Sep 23, 2009 7.763 7.907 7.664 7.824 367,328 +0.07(+0.84%)
Sep 22, 2009 7.798 7.809 7.721 7.759 123,869 -0.02(-0.20%)
Sep 21, 2009 7.756 7.819 7.679 7.775 294,589 -0.06(-0.78%)
Sep 18, 2009 7.731 7.962 7.675 7.836 1,052,133 +0.14(+1.82%)
Sep 17, 2009 7.612 7.807 7.585 7.696 410,149 +0.10(+1.29%)
Sep 16, 2009 7.524 7.600 7.432 7.598 133,864 +0.08(+1.04%)
Sep 15, 2009 7.516 7.581 7.445 7.520 283,080 -0.02(-0.30%)
Sep 14, 2009 7.545 7.581 7.451 7.543 499,668 -0.02(-0.30%)
Sep 11, 2009 7.403 7.621 7.342 7.566 616,977 +0.15(+2.07%)
Sep 10, 2009 7.221 7.420 7.133 7.413 446,810 +0.17(+2.41%)
Sep 09, 2009 7.081 7.248 7.072 7.238 312,977 +0.14(+1.92%)
Sep 08, 2009 7.114 7.185 6.913 7.102 282,907 +0.02(+0.32%)
Sep 04, 2009 6.928 7.137 6.849 7.079 377,428 +0.16(+2.30%)
Sep 03, 2009 6.876 6.920 6.784 6.920 212,830 +0.06(+0.84%)
Sep 02, 2009 6.907 6.943 6.826 6.863 362,578 -0.08(-1.13%)
Sep 01, 2009 7.072 7.246 6.897 6.941 462,271 -0.16(-2.24%)
Aug 31, 2009 7.087 7.146 7.018 7.100 539,159 -0.04(-0.59%)
Aug 28, 2009 7.278 7.339 7.076 7.142 540,668 -0.07(-1.01%)
Aug 27, 2009 7.088 7.267 6.706 7.215 1,136,950 +0.06(+0.78%)
Aug 26, 2009 7.146 7.165 6.993 7.160 990,480 +0.02(+0.30%)
Aug 25, 2009 7.313 7.319 7.077 7.139 885,135 -0.12(-1.69%)
Aug 24, 2009 7.221 7.301 7.123 7.261 651,081 +0.03(+0.48%)
Aug 21, 2009 7.265 7.338 7.181 7.227 1,091,394 +0.05(+0.69%)
Aug 20, 2009 7.303 7.353 7.096 7.177 477,533 -0.14(-1.91%)
Aug 19, 2009 7.257 7.370 7.209 7.317 450,850 +0.01(+0.10%)
Aug 18, 2009 7.384 7.405 7.254 7.309 343,250 -0.02(-0.26%)
Aug 17, 2009 7.437 7.482 7.309 7.328 564,385 -0.23(-3.02%)
Aug 14, 2009 7.619 7.619 7.342 7.556 717,322 -0.06(-0.80%)
Aug 13, 2009 7.482 7.646 7.340 7.618 270,642 +0.19(+2.61%)
Aug 12, 2009 7.298 7.572 7.298 7.424 287,955 +0.15(+2.08%)
Aug 11, 2009 7.323 7.323 7.196 7.273 274,431 -0.10(-1.40%)
Aug 10, 2009 7.380 7.447 7.183 7.376 297,089 -0.01(-0.10%)
Aug 07, 2009 7.225 7.501 7.225 7.384 488,921 +0.26(+3.66%)
Aug 06, 2009 7.127 7.169 7.001 7.123 290,721 +0.00(+0.00%)
Aug 05, 2009 7.240 7.240 7.029 7.123 326,141 -0.14(-1.87%)
Aug 04, 2009 7.029 7.395 6.997 7.259 571,661 +0.22(+3.13%)
Aug 03, 2009 7.137 7.146 6.957 7.039 546,409 -0.04(-0.51%)
Jul 31, 2009 7.315 7.395 7.064 7.075 700,567 -0.29(-3.95%)
Jul 30, 2009 7.307 7.510 7.307 7.367 828,305 +0.11(+1.59%)
Jul 29, 2009 7.334 7.434 7.211 7.252 457,109 -0.18(-2.45%)
Jul 28, 2009 7.531 7.531 7.265 7.434 456,597 -0.05(-0.61%)
Jul 27, 2009 7.411 7.485 7.324 7.480 303,185 +0.03(+0.36%)
Jul 24, 2009 7.537 7.581 7.397 7.453 306,202 -0.16(-2.06%)
Jul 23, 2009 7.386 7.750 7.349 7.610 577,288 +0.20(+2.69%)
Jul 22, 2009 7.296 7.568 7.296 7.411 378,111 +0.06(+0.86%)
Jul 21, 2009 7.441 7.474 7.208 7.347 388,550 -0.09(-1.16%)
Jul 20, 2009 7.390 7.474 7.324 7.434 710,897 +0.10(+1.33%)
Jul 17, 2009 7.428 7.445 7.282 7.336 812,155 -0.09(-1.19%)
Jul 16, 2009 7.250 7.449 7.192 7.424 525,604 +0.16(+2.24%)
Jul 15, 2009 6.968 7.298 6.968 7.261 1,213,536 +0.35(+5.07%)
Jul 14, 2009 6.907 6.997 6.832 6.911 703,068 -0.02(-0.30%)
Jul 13, 2009 6.704 6.936 6.652 6.932 809,546 +0.23(+3.46%)
Jul 10, 2009 6.665 6.813 6.604 6.700 243,344 +0.02(+0.29%)
Jul 09, 2009 6.761 6.807 6.631 6.681 276,435 -0.04(-0.57%)
Jul 08, 2009 6.686 6.734 6.531 6.719 422,200 +0.05(+0.72%)
Jul 07, 2009 6.865 6.897 6.660 6.671 315,670 -0.18(-2.60%)
Jul 06, 2009 6.897 6.941 6.564 6.849 505,300 -0.04(-0.56%)
Jul 02, 2009 7.167 7.169 6.888 6.888 436,246 -0.39(-5.32%)
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.