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

Heico Corp (NY: HEI )

259.47 +6.36 (+2.51%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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, 2008 6.516 6.637 6.368 6.601 1,076,532 +0.13(+2.05%)
Sep 29, 2008 6.721 6.721 6.357 6.468 1,679,242 -0.40(-5.85%)
Sep 26, 2008 7.037 7.041 6.788 6.870 0 -0.32(-4.45%)
Sep 25, 2008 7.156 7.234 7.090 7.190 610,232 +0.03(+0.48%)
Sep 24, 2008 7.212 7.246 7.071 7.156 713,359 -0.06(-0.78%)
Sep 23, 2008 7.548 7.576 7.174 7.212 774,605 -0.34(-4.48%)
Sep 22, 2008 7.800 7.800 7.437 7.550 1,229,867 -0.36(-4.55%)
Sep 19, 2008 8.481 9.708 7.812 7.910 0 -0.29(-3.56%)
Sep 18, 2008 7.643 8.242 7.536 8.202 1,353,792 +0.67(+8.89%)
Sep 17, 2008 7.381 7.717 7.301 7.532 1,202,734 -0.00(-0.05%)
Sep 16, 2008 7.132 7.647 7.073 7.536 1,123,628 +0.35(+4.90%)
Sep 15, 2008 6.931 7.248 6.931 7.184 798,427 -0.04(-0.58%)
Sep 12, 2008 7.275 7.307 7.130 7.226 0 -0.08(-1.10%)
Sep 11, 2008 7.108 7.347 7.084 7.307 595,778 +0.07(+1.00%)
Sep 10, 2008 7.013 7.291 7.013 7.234 1,010,950 +0.25(+3.57%)
Sep 09, 2008 6.969 7.299 6.939 6.985 837,333 -0.07(-1.03%)
Sep 08, 2008 6.864 7.061 6.699 7.057 930,685 +0.48(+7.31%)
Sep 05, 2008 6.732 6.766 6.553 6.577 0 -0.19(-2.74%)
Sep 04, 2008 6.856 6.856 6.637 6.762 1,087,277 -0.16(-2.38%)
Sep 03, 2008 6.985 7.104 6.788 6.927 630,553 -0.06(-0.84%)
Sep 02, 2008 7.202 7.273 6.888 6.985 1,021,973 -0.18(-2.53%)
Aug 29, 2008 7.313 7.403 7.122 7.166 0 -0.17(-2.36%)
Aug 28, 2008 6.991 7.339 6.742 7.339 1,482,207 +0.39(+5.58%)
Aug 27, 2008 6.985 6.998 6.852 6.951 616,323 -0.08(-1.20%)
Aug 26, 2008 6.935 7.049 6.888 7.035 460,427 +0.08(+1.19%)
Aug 25, 2008 7.102 7.102 6.818 6.953 411,805 -0.16(-2.23%)
Aug 22, 2008 7.102 7.222 7.021 7.112 0 +0.05(+0.77%)
Aug 21, 2008 7.075 7.144 7.013 7.057 343,289 -0.08(-1.13%)
Aug 20, 2008 7.088 7.254 7.019 7.138 399,748 +0.06(+0.88%)
Aug 19, 2008 7.321 7.349 7.013 7.075 688,051 -0.29(-3.88%)
Aug 18, 2008 7.357 7.403 7.228 7.361 359,533 -0.03(-0.35%)
Aug 15, 2008 7.514 7.572 7.232 7.387 0 -0.08(-1.08%)
Aug 14, 2008 7.184 7.478 7.184 7.468 571,887 +0.23(+3.20%)
Aug 13, 2008 7.136 7.315 7.100 7.236 431,897 +0.05(+0.64%)
Aug 12, 2008 7.375 7.375 7.170 7.190 573,692 -0.15(-2.08%)
Aug 11, 2008 7.160 7.417 7.108 7.343 775,286 +0.18(+2.56%)
Aug 08, 2008 6.941 7.236 6.898 7.160 683,710 +0.21(+3.07%)
Aug 07, 2008 7.214 7.214 6.925 6.947 722,532 -0.32(-4.43%)
Aug 06, 2008 7.252 7.369 7.220 7.269 715,725 +0.01(+0.11%)
Aug 05, 2008 7.200 7.305 7.122 7.260 1,014,594 +0.17(+2.35%)
Aug 04, 2008 7.092 7.196 7.015 7.094 879,373 -0.03(-0.40%)
Aug 01, 2008 7.005 7.160 6.935 7.122 464,937 +0.12(+1.69%)
Jul 31, 2008 6.999 7.128 6.848 7.003 579,823 -0.10(-1.47%)
Jul 30, 2008 7.240 7.269 6.981 7.108 664,876 -0.08(-1.06%)
Jul 29, 2008 7.184 7.353 7.100 7.184 1,130,077 +0.10(+1.42%)
Jul 28, 2008 7.230 7.256 6.917 7.084 721,463 -0.19(-2.57%)
Jul 25, 2008 7.234 7.504 7.224 7.271 695,882 +0.06(+0.86%)
Jul 24, 2008 7.528 7.568 7.148 7.208 905,466 -0.27(-3.63%)
Jul 23, 2008 7.460 7.685 7.389 7.480 836,190 -0.04(-0.51%)
Jul 22, 2008 6.715 7.639 6.699 7.518 2,418,466 +0.65(+9.46%)
Jul 21, 2008 6.730 6.905 6.675 6.868 794,195 +0.15(+2.25%)
Jul 18, 2008 6.824 6.892 6.595 6.717 851,380 -0.11(-1.56%)
Jul 17, 2008 6.699 6.884 6.575 6.824 950,489 +0.14(+2.11%)
Jul 16, 2008 6.424 6.723 6.404 6.683 580,693 +0.27(+4.23%)
Jul 15, 2008 6.235 6.516 6.166 6.412 1,316,422 +0.05(+0.76%)
Jul 14, 2008 6.376 6.516 6.277 6.363 891,092 +0.05(+0.73%)
Jul 11, 2008 6.285 6.376 6.136 6.317 1,279,752 -0.04(-0.57%)
Jul 10, 2008 6.170 6.414 6.170 6.353 512,003 +0.15(+2.43%)
Jul 09, 2008 6.450 6.476 6.203 6.203 743,505 -0.26(-3.99%)
Jul 08, 2008 6.098 6.460 6.066 6.460 1,419,319 +0.28(+4.52%)
Jul 07, 2008 6.321 6.408 6.094 6.180 1,033,732 -0.12(-1.85%)
Jul 04, 2008 6.321 6.386 6.150 6.297 514,728 +0.00(+0.00%)
Jul 03, 2008 6.321 6.386 6.150 6.297 514,728 +0.00(+0.06%)
Jul 02, 2008 6.386 6.498 6.275 6.293 1,318,654 -0.12(-1.88%)
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.