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 (%)
Jan 31, 2007 7.317 7.407 7.263 7.369 218,773 +0.05(+0.71%)
Jan 30, 2007 7.281 7.377 7.240 7.317 297,332 +0.06(+0.86%)
Jan 29, 2007 7.160 7.267 7.116 7.254 1,855,593 +0.06(+0.90%)
Jan 26, 2007 7.188 7.238 7.122 7.190 419,149 +0.00(+0.03%)
Jan 25, 2007 7.341 7.419 7.168 7.188 430,087 -0.23(-3.12%)
Jan 24, 2007 7.311 7.462 7.230 7.419 373,903 +0.21(+2.90%)
Jan 23, 2007 6.989 7.273 6.977 7.210 273,963 +0.22(+3.20%)
Jan 22, 2007 7.333 7.343 6.977 6.987 343,573 -0.39(-5.24%)
Jan 19, 2007 7.212 7.377 7.190 7.373 234,186 +0.16(+2.26%)
Jan 18, 2007 7.427 7.427 7.204 7.210 404,730 -0.21(-2.85%)
Jan 17, 2007 7.456 7.510 7.393 7.421 364,456 -0.05(-0.65%)
Jan 16, 2007 7.612 7.671 7.393 7.470 323,684 -0.11(-1.43%)
Jan 12, 2007 7.629 7.653 7.552 7.578 183,471 -0.05(-0.63%)
Jan 11, 2007 7.448 7.681 7.448 7.627 329,651 +0.18(+2.40%)
Jan 10, 2007 7.452 7.492 7.381 7.448 234,683 -0.03(-0.38%)
Jan 09, 2007 7.421 7.476 7.285 7.476 383,847 +0.06(+0.79%)
Jan 08, 2007 7.405 7.452 7.281 7.417 377,383 +0.00(+0.00%)
Jan 05, 2007 7.663 7.675 7.397 7.417 493,233 -0.28(-3.68%)
Jan 04, 2007 7.739 7.783 7.675 7.701 321,198 -0.06(-0.78%)
Jan 03, 2007 7.814 7.989 7.600 7.761 612,564 -0.05(-0.62%)
Dec 29, 2006 7.906 7.987 7.810 7.810 348,048 -0.10(-1.22%)
Dec 28, 2006 7.904 7.944 7.826 7.906 448,484 -0.00(-0.05%)
Dec 27, 2006 7.663 7.920 7.663 7.910 678,693 +0.23(+3.01%)
Dec 26, 2006 7.582 7.721 7.582 7.679 835,315 +0.08(+1.01%)
Dec 22, 2006 7.472 7.653 7.441 7.602 947,685 +0.16(+2.16%)
Dec 21, 2006 7.960 7.960 6.840 7.441 2,807,753 -0.29(-3.72%)
Dec 20, 2006 7.532 7.755 7.524 7.729 437,048 +0.21(+2.73%)
Dec 19, 2006 7.391 7.538 7.391 7.524 350,036 +0.08(+1.11%)
Dec 18, 2006 7.693 7.709 7.441 7.441 483,289 -0.24(-3.14%)
Dec 15, 2006 7.695 7.733 7.683 7.683 432,076 -0.01(-0.13%)
Dec 14, 2006 7.723 7.838 7.693 7.693 267,002 -0.00(-0.05%)
Dec 13, 2006 7.717 7.749 7.673 7.697 620,022 +0.01(+0.08%)
Dec 12, 2006 7.747 7.808 7.665 7.691 233,689 -0.05(-0.70%)
Dec 11, 2006 7.703 7.769 7.691 7.745 269,488 +0.04(+0.55%)
Dec 08, 2006 7.649 7.733 7.608 7.703 122,811 +0.05(+0.66%)
Dec 07, 2006 7.713 7.773 7.649 7.653 180,487 -0.05(-0.68%)
Dec 06, 2006 7.683 7.729 7.651 7.705 233,192 +0.01(+0.08%)
Dec 05, 2006 7.623 7.749 7.612 7.699 275,455 +0.09(+1.22%)
Dec 04, 2006 7.437 7.683 7.437 7.606 335,617 +0.16(+2.22%)
Dec 01, 2006 7.423 7.522 7.341 7.441 380,366 -0.04(-0.51%)
Nov 30, 2006 7.526 7.558 7.480 7.480 411,193 -0.07(-0.91%)
Nov 29, 2006 7.562 7.582 7.488 7.548 359,981 +0.02(+0.27%)
Nov 28, 2006 7.574 7.633 7.462 7.528 250,594 -0.04(-0.53%)
Nov 27, 2006 7.783 7.791 7.502 7.568 451,965 -0.26(-3.26%)
Nov 24, 2006 7.864 7.864 7.775 7.824 77,067 -0.07(-0.87%)
Nov 22, 2006 7.944 7.944 7.868 7.892 158,113 -0.06(-0.73%)
Nov 21, 2006 7.950 7.970 7.904 7.950 357,495 +0.03(+0.33%)
Nov 20, 2006 7.985 7.985 7.888 7.924 271,974 -0.06(-0.71%)
Nov 17, 2006 7.956 7.991 7.884 7.981 244,130 +0.02(+0.30%)
Nov 16, 2006 8.035 8.035 7.954 7.956 314,734 -0.05(-0.60%)
Nov 15, 2006 7.981 8.059 7.968 8.005 436,054 +0.03(+0.40%)
Nov 14, 2006 7.797 7.981 7.755 7.972 275,952 +0.19(+2.43%)
Nov 13, 2006 7.783 7.860 7.767 7.783 196,398 +0.00(+0.00%)
Nov 10, 2006 7.623 7.787 7.594 7.783 315,729 +0.16(+2.11%)
Nov 09, 2006 7.693 7.693 7.582 7.623 361,969 -0.06(-0.76%)
Nov 08, 2006 7.586 7.717 7.552 7.681 264,516 +0.07(+0.98%)
Nov 07, 2006 7.554 7.675 7.538 7.606 357,992 +0.04(+0.48%)
Nov 06, 2006 7.490 7.572 7.476 7.570 399,260 +0.10(+1.29%)
Nov 03, 2006 7.341 7.482 7.341 7.474 570,301 +0.15(+2.06%)
Nov 02, 2006 7.246 7.346 7.246 7.323 624,000 +0.04(+0.50%)
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.