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

Heico Corp (NY: HEI )

265.81 +1.31 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2009 7.569 7.629 7.283 7.295 668,274 -0.29(-3.85%)
Jun 29, 2009 7.615 7.740 7.468 7.587 431,492 -0.04(-0.48%)
Jun 26, 2009 7.510 7.685 7.295 7.623 1,161,203 +0.10(+1.28%)
Jun 25, 2009 7.353 7.544 7.343 7.526 307,249 +0.23(+3.09%)
Jun 24, 2009 7.377 7.500 7.247 7.301 616,973 -0.02(-0.30%)
Jun 23, 2009 7.402 7.454 7.247 7.323 613,245 -0.03(-0.38%)
Jun 22, 2009 7.275 7.424 7.206 7.351 1,086,461 +0.05(+0.74%)
Jun 19, 2009 7.460 7.516 7.273 7.297 721,131 -0.05(-0.68%)
Jun 18, 2009 7.267 7.379 7.174 7.347 868,851 +0.09(+1.30%)
Jun 17, 2009 7.098 7.295 7.001 7.253 608,051 +0.14(+1.92%)
Jun 16, 2009 7.341 7.373 7.086 7.116 514,471 -0.16(-2.24%)
Jun 15, 2009 7.277 7.297 6.961 7.279 1,026,139 -0.00(-0.06%)
Jun 12, 2009 7.589 7.651 7.166 7.283 1,524,948 -0.38(-4.94%)
Jun 11, 2009 7.810 7.973 7.629 7.661 649,058 -0.15(-1.98%)
Jun 10, 2009 7.878 7.937 7.422 7.816 1,265,147 +0.01(+0.18%)
Jun 09, 2009 7.901 8.029 7.754 7.802 893,803 -0.09(-1.12%)
Jun 08, 2009 7.806 8.049 7.780 7.890 1,129,009 -0.20(-2.49%)
Jun 05, 2009 8.086 8.148 7.945 8.092 978,237 +0.06(+0.78%)
Jun 04, 2009 7.884 8.106 7.820 8.029 969,380 +0.10(+1.27%)
Jun 03, 2009 7.844 8.118 7.752 7.929 1,129,412 -0.01(-0.10%)
Jun 02, 2009 7.500 8.080 7.343 7.937 1,274,387 +0.41(+5.51%)
Jun 01, 2009 7.052 7.577 7.050 7.522 1,731,106 +0.50(+7.20%)
May 29, 2009 6.526 7.017 6.486 7.017 1,900,820 +0.55(+8.56%)
May 28, 2009 5.899 6.527 5.899 6.464 2,809,978 +0.25(+3.95%)
May 27, 2009 6.209 6.337 6.134 6.219 619,841 -0.05(-0.77%)
May 26, 2009 5.848 6.355 5.822 6.267 613,588 +0.43(+7.34%)
May 22, 2009 5.806 6.026 5.700 5.838 547,674 +0.04(+0.76%)
May 21, 2009 5.887 5.983 5.649 5.794 832,943 -0.18(-3.06%)
May 20, 2009 5.879 6.142 5.850 5.977 678,862 +0.15(+2.59%)
May 19, 2009 5.790 5.947 5.752 5.826 467,454 +0.01(+0.17%)
May 18, 2009 5.551 5.838 5.490 5.816 979,117 +0.34(+6.21%)
May 15, 2009 5.935 5.935 5.295 5.476 2,162,713 -0.47(-7.95%)
May 14, 2009 5.859 5.997 5.806 5.949 500,315 +0.14(+2.42%)
May 13, 2009 5.907 5.953 5.730 5.808 585,500 -0.17(-2.79%)
May 12, 2009 6.392 6.392 5.923 5.975 572,860 -0.36(-5.71%)
May 11, 2009 6.235 6.363 6.178 6.337 573,272 +0.03(+0.41%)
May 08, 2009 6.219 6.343 6.154 6.311 849,987 +0.14(+2.35%)
May 07, 2009 6.295 6.299 6.054 6.166 513,482 -0.04(-0.58%)
May 06, 2009 6.110 6.325 6.009 6.203 692,869 +0.15(+2.49%)
May 05, 2009 5.875 6.072 5.764 6.052 939,999 +0.16(+2.73%)
May 04, 2009 5.873 5.893 5.808 5.891 567,452 +0.13(+2.31%)
May 01, 2009 5.746 5.834 5.677 5.758 676,177 -0.02(-0.31%)
Apr 30, 2009 6.088 6.088 5.690 5.776 971,711 -0.25(-4.08%)
Apr 29, 2009 5.999 6.096 5.933 6.021 881,158 +0.07(+1.11%)
Apr 28, 2009 6.028 6.086 5.892 5.955 517,890 -0.11(-1.82%)
Apr 27, 2009 6.134 6.247 5.983 6.066 833,952 -0.16(-2.58%)
Apr 24, 2009 6.253 6.275 6.197 6.227 737,067 +0.01(+0.19%)
Apr 23, 2009 6.178 6.281 6.094 6.215 851,936 +0.02(+0.39%)
Apr 22, 2009 6.036 6.279 6.036 6.190 635,787 +0.10(+1.72%)
Apr 21, 2009 6.028 6.128 6.013 6.086 658,368 +0.07(+1.10%)
Apr 20, 2009 6.046 6.104 5.893 6.019 697,521 -0.16(-2.54%)
Apr 17, 2009 6.136 6.265 6.086 6.176 563,793 +0.04(+0.62%)
Apr 16, 2009 5.824 6.194 5.816 6.138 579,476 +0.35(+6.01%)
Apr 15, 2009 5.663 5.796 5.621 5.790 611,466 +0.11(+1.88%)
Apr 14, 2009 5.667 5.762 5.532 5.683 786,573 -0.04(-0.70%)
Apr 13, 2009 5.579 5.842 5.418 5.724 853,750 +0.06(+1.14%)
Apr 09, 2009 5.541 5.716 5.478 5.659 1,057,195 +0.18(+3.23%)
Apr 08, 2009 5.470 5.521 5.378 5.482 477,395 +0.07(+1.23%)
Apr 07, 2009 5.321 5.484 5.321 5.416 950,626 +0.08(+1.47%)
Apr 06, 2009 5.412 5.486 5.233 5.337 858,149 -0.13(-2.46%)
Apr 03, 2009 5.416 5.498 5.412 5.472 709,321 +0.08(+1.42%)
Apr 02, 2009 5.181 5.432 5.162 5.396 1,131,633 +0.31(+6.09%)
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.