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

Heico Corp (NY: HEI )

264.70 +0.20 (+0.08%)
Streaming Delayed Price Updated: 10:50 AM 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 (%)
Dec 31, 2007 11.45 11.45 10.83 10.96 757,755 -0.35(-3.10%)
Dec 28, 2007 10.91 11.34 10.89 11.31 1,305,180 +0.61(+5.70%)
Dec 27, 2007 11.38 11.39 10.70 10.70 715,984 -0.70(-6.17%)
Dec 26, 2007 11.06 11.41 10.72 11.40 793,549 +0.20(+1.81%)
Dec 24, 2007 10.68 11.20 10.61 11.20 398,017 +0.43(+4.02%)
Dec 21, 2007 10.65 10.96 10.59 10.77 1,420,533 +0.27(+2.53%)
Dec 20, 2007 9.742 10.56 9.742 10.50 2,660,180 +1.19(+12.81%)
Dec 19, 2007 9.350 9.350 9.117 9.308 488,306 +0.06(+0.63%)
Dec 18, 2007 9.133 9.441 9.113 9.250 700,570 +0.12(+1.28%)
Dec 17, 2007 9.171 9.332 9.083 9.133 376,389 -0.08(-0.85%)
Dec 14, 2007 9.400 9.533 9.179 9.211 383,350 -0.33(-3.46%)
Dec 13, 2007 9.571 9.728 9.408 9.541 567,815 -0.08(-0.84%)
Dec 12, 2007 9.704 9.867 9.445 9.622 422,207 +0.16(+1.74%)
Dec 11, 2007 9.905 10.08 9.457 9.457 512,625 -0.36(-3.69%)
Dec 10, 2007 9.758 9.937 9.738 9.819 417,657 +0.06(+0.66%)
Dec 07, 2007 10.11 10.12 9.618 9.754 569,307 -0.30(-2.94%)
Dec 06, 2007 9.992 10.11 9.869 10.05 767,694 +0.13(+1.28%)
Dec 05, 2007 9.762 9.992 9.664 9.923 368,433 +0.38(+3.94%)
Dec 04, 2007 9.746 9.915 9.493 9.547 402,244 -0.31(-3.14%)
Dec 03, 2007 10.04 10.18 9.766 9.857 451,582 -0.05(-0.51%)
Nov 30, 2007 10.35 10.38 9.893 9.907 497,708 -0.28(-2.73%)
Nov 29, 2007 10.12 10.36 10.09 10.18 304,293 +0.03(+0.32%)
Nov 28, 2007 10.01 10.20 9.935 10.15 605,603 +0.28(+2.87%)
Nov 27, 2007 9.787 10.04 9.638 9.869 717,973 +0.05(+0.55%)
Nov 26, 2007 9.851 10.05 9.785 9.815 578,256 -0.06(-0.57%)
Nov 23, 2007 9.827 9.951 9.754 9.871 232,694 +0.08(+0.78%)
Nov 21, 2007 9.789 10.21 9.752 9.795 425,613 -0.07(-0.67%)
Nov 20, 2007 9.871 10.18 9.555 9.861 755,761 -0.06(-0.63%)
Nov 19, 2007 9.966 10.04 9.770 9.923 630,066 -0.17(-1.69%)
Nov 16, 2007 10.04 10.11 9.827 10.09 740,845 +0.08(+0.78%)
Nov 15, 2007 10.19 10.30 9.915 10.02 719,465 -0.24(-2.35%)
Nov 14, 2007 10.56 10.56 10.01 10.26 594,167 -0.31(-2.89%)
Nov 13, 2007 10.16 10.58 10.03 10.56 633,944 +0.52(+5.17%)
Nov 12, 2007 9.954 10.25 9.897 10.04 545,938 +0.06(+0.60%)
Nov 09, 2007 10.18 10.18 9.897 9.984 590,786 -0.19(-1.90%)
Nov 08, 2007 10.18 10.26 9.982 10.18 530,027 +0.10(+1.00%)
Nov 07, 2007 10.24 10.24 9.943 10.08 803,543 -0.12(-1.22%)
Nov 06, 2007 10.16 10.22 9.704 10.20 762,722 +0.14(+1.42%)
Nov 05, 2007 10.08 10.19 9.905 10.06 786,091 -0.20(-1.94%)
Nov 02, 2007 10.38 10.38 9.945 10.26 705,045 +0.12(+1.15%)
Nov 01, 2007 10.26 10.60 10.03 10.14 1,624,887 -0.81(-7.38%)
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%)
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.