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

Heico Corp (NY: HEI )

265.81 UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2007 7.753 7.753 7.379 7.391 724,437 -0.33(-4.30%)
Feb 27, 2007 7.643 7.866 7.608 7.723 734,878 -0.01(-0.13%)
Feb 26, 2007 7.773 7.793 7.564 7.733 333,131 -0.01(-0.16%)
Feb 23, 2007 7.822 7.822 7.693 7.745 263,024 -0.07(-0.93%)
Feb 22, 2007 7.934 8.115 7.732 7.818 372,411 -0.09(-1.19%)
Feb 21, 2007 7.952 7.983 7.856 7.912 220,761 -0.03(-0.41%)
Feb 20, 2007 7.743 7.960 7.691 7.944 297,332 +0.19(+2.38%)
Feb 16, 2007 7.695 7.781 7.556 7.759 361,472 +0.07(+0.86%)
Feb 15, 2007 7.629 7.731 7.586 7.693 283,907 +0.07(+0.90%)
Feb 14, 2007 7.618 7.743 7.612 7.625 380,366 -0.01(-0.13%)
Feb 13, 2007 7.482 7.685 7.435 7.635 467,070 +0.20(+2.73%)
Feb 12, 2007 7.180 7.437 7.180 7.431 386,333 +0.26(+3.68%)
Feb 09, 2007 7.331 7.373 7.134 7.168 275,455 -0.15(-2.09%)
Feb 08, 2007 7.437 7.441 7.311 7.321 199,381 -0.12(-1.57%)
Feb 07, 2007 7.490 7.520 7.347 7.437 149,163 -0.05(-0.70%)
Feb 06, 2007 7.411 7.524 7.401 7.490 285,896 +0.09(+1.25%)
Feb 05, 2007 7.297 7.397 7.267 7.397 333,628 +0.11(+1.46%)
Feb 02, 2007 7.462 7.488 7.291 7.291 222,750 -0.15(-2.03%)
Feb 01, 2007 7.401 7.492 7.395 7.441 147,671 +0.07(+0.98%)
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%)
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.