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 (%)
Oct 31, 2007 10.61 10.97 10.57 10.95 588,698 +0.36(+3.40%)
Oct 30, 2007 10.83 10.86 10.52 10.59 482,295 -0.31(-2.88%)
Oct 29, 2007 10.77 10.94 10.68 10.90 597,648 +0.02(+0.20%)
Oct 26, 2007 10.75 10.88 10.59 10.88 368,433 +0.31(+2.89%)
Oct 25, 2007 10.64 10.70 10.42 10.57 395,780 -0.05(-0.45%)
Oct 24, 2007 10.30 10.65 10.02 10.62 462,903 +0.27(+2.56%)
Oct 23, 2007 10.40 10.50 10.13 10.36 388,819 +0.08(+0.80%)
Oct 22, 2007 10.14 10.34 9.988 10.28 431,082 +0.09(+0.85%)
Oct 19, 2007 10.58 10.58 10.13 10.19 813,437 -0.41(-3.85%)
Oct 18, 2007 10.26 10.61 10.26 10.60 235,181 +0.24(+2.33%)
Oct 17, 2007 10.50 10.50 10.22 10.36 385,338 -0.00(-0.02%)
Oct 16, 2007 10.37 10.54 10.26 10.36 370,919 +0.00(+0.00%)
Oct 15, 2007 10.43 10.43 9.805 10.36 1,062,043 -0.28(-2.61%)
Oct 12, 2007 10.53 10.69 10.41 10.64 220,264 +0.08(+0.74%)
Oct 11, 2007 10.72 10.94 10.39 10.56 435,060 -0.13(-1.20%)
Oct 10, 2007 10.75 10.94 10.63 10.69 551,904 -0.13(-1.21%)
Oct 09, 2007 10.40 10.96 10.39 10.82 637,922 +0.42(+4.08%)
Oct 08, 2007 10.71 10.86 10.34 10.39 343,573 -0.32(-2.97%)
Oct 05, 2007 10.60 10.81 10.48 10.71 619,028 +0.26(+2.52%)
Oct 04, 2007 10.29 10.51 10.25 10.45 440,032 +0.16(+1.52%)
Oct 03, 2007 10.45 10.45 10.21 10.29 364,953 -0.20(-1.90%)
Oct 02, 2007 10.42 10.60 10.19 10.49 678,693 +0.10(+0.95%)
Oct 01, 2007 9.907 10.44 9.873 10.39 608,586 +0.46(+4.66%)
Sep 28, 2007 10.12 10.20 9.807 9.927 428,596 -0.15(-1.48%)
Sep 27, 2007 9.925 10.08 9.925 10.08 339,595 +0.17(+1.73%)
Sep 26, 2007 9.754 9.994 9.754 9.905 325,673 +0.20(+2.03%)
Sep 25, 2007 9.638 9.871 9.531 9.708 689,135 +0.05(+0.50%)
Sep 24, 2007 9.614 9.754 9.348 9.660 691,123 +0.04(+0.38%)
Sep 21, 2007 9.606 9.785 9.575 9.624 851,226 +0.11(+1.14%)
Sep 20, 2007 9.674 9.762 9.400 9.515 367,936 -0.13(-1.38%)
Sep 19, 2007 9.626 9.718 9.519 9.648 684,660 +0.12(+1.29%)
Sep 18, 2007 9.113 9.529 9.034 9.525 840,287 +0.44(+4.89%)
Sep 17, 2007 9.040 9.203 8.992 9.081 750,292 +0.05(+0.58%)
Sep 14, 2007 8.769 9.050 8.749 9.028 362,467 +0.19(+2.16%)
Sep 13, 2007 8.835 9.004 8.717 8.837 540,966 +0.04(+0.43%)
Sep 12, 2007 8.998 9.042 8.735 8.799 517,597 -0.20(-2.21%)
Sep 11, 2007 8.801 9.016 8.630 8.998 621,514 +0.18(+2.03%)
Sep 10, 2007 8.839 8.841 8.361 8.819 575,770 +0.03(+0.39%)
Sep 07, 2007 8.976 8.976 8.747 8.785 475,831 -0.29(-3.19%)
Sep 06, 2007 8.930 9.173 8.900 9.075 423,624 +0.16(+1.76%)
Sep 05, 2007 9.221 9.221 8.851 8.918 607,095 -0.35(-3.73%)
Sep 04, 2007 9.183 9.336 9.143 9.264 445,501 +0.08(+0.85%)
Aug 31, 2007 8.992 9.231 8.892 9.185 540,468 +0.30(+3.33%)
Aug 30, 2007 9.040 9.437 8.747 8.890 1,352,415 -0.15(-1.67%)
Aug 29, 2007 8.668 9.131 8.668 9.040 587,703 +0.42(+4.85%)
Aug 28, 2007 8.920 8.938 8.622 8.622 460,417 -0.34(-3.77%)
Aug 27, 2007 9.032 9.077 8.914 8.960 323,684 -0.06(-0.71%)
Aug 24, 2007 8.819 9.081 8.801 9.024 329,651 +0.23(+2.56%)
Aug 23, 2007 9.131 9.151 8.799 8.799 426,607 -0.27(-2.99%)
Aug 22, 2007 9.101 9.165 8.980 9.071 442,518 +0.04(+0.45%)
Aug 21, 2007 8.952 9.219 8.767 9.030 595,162 +0.08(+0.88%)
Aug 20, 2007 9.469 9.473 8.851 8.952 682,671 -0.49(-5.20%)
Aug 17, 2007 9.533 9.684 9.396 9.443 936,746 +0.30(+3.30%)
Aug 16, 2007 8.688 9.342 8.596 9.141 918,349 +0.48(+5.53%)
Aug 15, 2007 8.910 9.050 8.654 8.662 403,238 -0.23(-2.56%)
Aug 14, 2007 8.972 9.109 8.880 8.890 362,467 -0.08(-0.92%)
Aug 13, 2007 9.151 9.308 8.968 8.972 618,531 -0.14(-1.59%)
Aug 10, 2007 9.412 9.555 9.010 9.117 1,261,425 -0.39(-4.06%)
Aug 09, 2007 9.443 9.594 9.272 9.503 1,489,645 -0.02(-0.23%)
Aug 08, 2007 8.940 9.561 8.880 9.525 1,721,346 +0.67(+7.59%)
Aug 07, 2007 8.409 8.910 8.403 8.853 665,268 +0.42(+5.01%)
Aug 06, 2007 8.272 8.515 8.135 8.431 873,103 +0.12(+1.50%)
Aug 03, 2007 8.439 8.568 8.306 8.306 659,799 -0.26(-3.05%)
Aug 02, 2007 8.530 8.626 8.347 8.568 753,772 +0.05(+0.64%)
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.