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

Heico Corp (NY: HEI )

193.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 30, 2010 8.602 8.866 8.533 8.602 10,681 -0.12(-1.37%)
Jun 29, 2010 8.760 8.933 8.629 8.722 714,826 -0.09(-0.98%)
Jun 25, 2010 8.808 8.832 8.583 8.808 479,915 +0.16(+1.80%)
Jun 24, 2010 8.653 8.784 8.571 8.653 630 -0.09(-1.04%)
Jun 23, 2010 8.665 8.830 8.569 8.744 342,458 +0.04(+0.50%)
Jun 22, 2010 8.701 9.084 8.686 8.701 3,089 -0.24(-2.73%)
Jun 21, 2010 9.115 9.191 8.861 8.945 261,693 -0.04(-0.40%)
Jun 18, 2010 8.981 9.079 8.895 8.981 655,048 -0.02(-0.21%)
Jun 17, 2010 9.000 9.100 8.899 9.000 601 -0.02(-0.27%)
Jun 16, 2010 8.976 9.062 8.935 9.024 420,066 -0.03(-0.29%)
Jun 15, 2010 9.050 9.220 8.942 9.050 5,369 -0.03(-0.32%)
Jun 14, 2010 9.012 9.196 8.938 9.079 495,569 +0.14(+1.58%)
Jun 11, 2010 8.837 8.986 8.808 8.938 545,083 +0.02(+0.21%)
Jun 10, 2010 8.918 8.933 8.770 8.918 4,989 +0.29(+3.33%)
Jun 09, 2010 8.610 8.784 8.519 8.631 816,694 +0.09(+1.09%)
Jun 08, 2010 8.571 8.626 8.303 8.538 539,196 +0.00(+0.06%)
Jun 07, 2010 8.775 8.782 8.507 8.533 512,401 -0.22(-2.52%)
Jun 04, 2010 8.753 9.206 8.708 8.753 716,860 -0.62(-6.64%)
Jun 03, 2010 9.376 9.728 9.302 9.376 581,023 -0.22(-2.25%)
Jun 02, 2010 9.591 9.608 9.196 9.591 455,575 +0.30(+3.27%)
Jun 01, 2010 9.287 9.596 9.268 9.287 4,355 -0.27(-2.78%)
May 28, 2010 9.553 9.649 9.448 9.553 614,060 -0.08(-0.82%)
May 27, 2010 9.560 9.735 9.366 9.632 929,269 +0.32(+3.45%)
May 26, 2010 9.311 9.682 9.196 9.311 4,371 +0.24(+2.64%)
May 25, 2010 9.103 9.256 9.026 9.072 1,190,749 -0.29(-3.14%)
May 24, 2010 9.419 9.668 9.326 9.366 471,376 -0.09(-0.94%)
May 21, 2010 9.376 9.635 9.282 9.455 745,362 -0.08(-0.83%)
May 20, 2010 9.567 9.699 9.527 9.534 908,967 -0.65(-6.37%)
May 19, 2010 10.19 10.30 10.09 10.18 629,986 -0.02(-0.21%)
May 18, 2010 10.13 10.27 10.05 10.20 628,545 +0.23(+2.26%)
May 17, 2010 9.967 10.08 9.711 9.979 283,335 +0.03(+0.26%)
May 14, 2010 9.953 10.14 9.795 9.953 260,557 -0.19(-1.84%)
May 13, 2010 10.22 10.34 10.08 10.14 241,170 -0.13(-1.28%)
May 12, 2010 9.943 10.31 9.941 10.27 421,828 +0.38(+3.85%)
May 11, 2010 9.963 10.12 9.886 9.891 351,456 +0.12(+1.25%)
May 10, 2010 9.718 9.800 9.697 9.769 567,177 +0.38(+4.00%)
May 07, 2010 9.591 9.709 9.182 9.393 701,155 -0.28(-2.90%)
May 06, 2010 9.967 10.03 9.158 9.673 517,149 -0.36(-3.60%)
May 05, 2010 10.10 10.15 10.02 10.03 277,494 -0.23(-2.29%)
May 04, 2010 10.46 10.50 10.18 10.27 351,786 -0.38(-3.53%)
May 03, 2010 10.34 10.68 10.25 10.65 279,653 +0.33(+3.20%)
Apr 30, 2010 10.64 10.71 10.31 10.31 367,699 -0.40(-3.71%)
Apr 29, 2010 10.55 10.86 10.25 10.71 297,624 +0.35(+3.42%)
Apr 28, 2010 10.62 10.62 10.31 10.36 308,953 -0.13(-1.26%)
Apr 27, 2010 10.72 10.76 10.35 10.49 562,592 -0.22(-2.02%)
Apr 26, 2010 10.61 10.81 10.57 10.71 282,401 +0.06(+0.59%)
Apr 23, 2010 10.68 10.68 10.55 10.64 340,009 +0.00(+0.00%)
Apr 22, 2010 10.24 10.65 10.24 10.64 314,318 +0.27(+2.57%)
Apr 21, 2010 10.12 10.38 10.10 10.38 342,681 +0.26(+2.58%)
Apr 20, 2010 9.989 10.13 9.943 10.12 433,970 +0.18(+1.81%)
Apr 19, 2010 9.863 9.957 9.704 9.936 456,174 +0.05(+0.50%)
Apr 16, 2010 10.05 10.08 9.746 9.886 354,775 -0.19(-1.86%)
Apr 15, 2010 9.907 10.10 9.888 10.07 256,518 +0.16(+1.64%)
Apr 14, 2010 9.811 9.915 9.729 9.911 241,397 +0.15(+1.55%)
Apr 13, 2010 9.725 9.817 9.654 9.760 165,197 -0.01(-0.14%)
Apr 12, 2010 9.696 9.890 9.666 9.773 233,113 +0.10(+1.07%)
Apr 09, 2010 9.786 9.792 9.599 9.669 224,872 -0.09(-0.92%)
Apr 08, 2010 9.790 9.836 9.723 9.760 414,883 -0.08(-0.86%)
Apr 07, 2010 9.934 9.984 9.802 9.844 267,557 -0.13(-1.31%)
Apr 06, 2010 9.966 10.13 9.901 9.974 362,140 -0.02(-0.17%)
Apr 05, 2010 9.966 10.02 9.851 9.991 256,533 +0.03(+0.31%)
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.