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 (%)
Mar 30, 2007 7.375 7.423 7.273 7.339 288,879 -0.02(-0.30%)
Mar 29, 2007 7.351 7.381 7.184 7.361 285,896 +0.06(+0.83%)
Mar 28, 2007 7.411 7.411 7.293 7.301 250,594 -0.13(-1.79%)
Mar 27, 2007 7.482 7.492 7.369 7.433 160,599 -0.07(-0.91%)
Mar 26, 2007 7.506 7.572 7.433 7.502 230,706 +0.01(+0.13%)
Mar 23, 2007 7.393 7.578 7.381 7.492 300,812 +0.09(+1.25%)
Mar 22, 2007 7.361 7.435 7.299 7.399 240,650 +0.08(+1.10%)
Mar 21, 2007 7.170 7.407 7.136 7.319 244,628 +0.16(+2.22%)
Mar 20, 2007 7.230 7.230 7.063 7.160 393,294 -0.08(-1.17%)
Mar 19, 2007 6.999 7.256 6.983 7.244 362,467 +0.29(+4.22%)
Mar 16, 2007 7.180 7.236 6.947 6.951 718,967 -0.23(-3.19%)
Mar 15, 2007 7.128 7.190 7.104 7.180 299,818 +0.06(+0.90%)
Mar 14, 2007 6.965 7.144 6.790 7.116 489,256 +0.15(+2.17%)
Mar 13, 2007 7.311 7.275 6.919 6.965 510,636 -0.35(-4.73%)
Mar 12, 2007 7.319 7.395 7.216 7.311 457,434 +0.03(+0.47%)
Mar 09, 2007 7.301 7.301 7.154 7.277 220,264 +0.04(+0.50%)
Mar 08, 2007 7.301 7.311 7.162 7.240 490,250 +0.00(+0.00%)
Mar 07, 2007 7.427 7.441 7.222 7.240 553,893 -0.18(-2.44%)
Mar 06, 2007 7.421 7.484 7.323 7.421 605,106 +0.19(+2.64%)
Mar 05, 2007 7.331 7.518 7.212 7.230 839,790 -0.17(-2.28%)
Mar 02, 2007 7.532 7.657 7.393 7.399 834,818 -0.15(-2.05%)
Mar 01, 2007 7.462 7.717 7.041 7.554 1,140,618 +0.16(+2.20%)
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%)
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.