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

Heico Corp Cl A (NY: HEI-A )

202.69 +5.62 (+2.85%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
May 31, 2007 6.944 7.402 6.909 7.121 613,635 +0.20(+2.93%)
May 30, 2007 6.632 6.936 6.616 6.918 125,139 +0.30(+4.57%)
May 29, 2007 6.596 6.664 6.566 6.616 116,093 +0.03(+0.51%)
May 25, 2007 6.582 6.606 6.534 6.582 48,749 +0.01(+0.09%)
May 24, 2007 6.477 6.604 6.477 6.576 101,016 +0.08(+1.26%)
May 23, 2007 6.477 6.507 6.477 6.495 43,220 +0.02(+0.25%)
May 22, 2007 6.467 6.507 6.449 6.479 90,964 +0.00(+0.03%)
May 21, 2007 6.357 6.477 6.357 6.477 118,103 +0.14(+2.13%)
May 18, 2007 6.246 6.341 6.214 6.341 314,607 +0.10(+1.66%)
May 17, 2007 6.198 6.238 6.168 6.238 81,415 +0.01(+0.19%)
May 16, 2007 6.208 6.248 6.164 6.226 81,415 +0.01(+0.22%)
May 15, 2007 6.188 6.329 6.178 6.212 80,913 +0.01(+0.19%)
May 14, 2007 6.268 6.268 6.111 6.200 90,964 -0.08(-1.33%)
May 11, 2007 6.166 6.288 6.148 6.284 78,400 +0.14(+2.20%)
May 10, 2007 6.347 6.347 6.146 6.148 162,831 -0.21(-3.38%)
May 09, 2007 6.377 6.417 6.326 6.363 149,765 -0.03(-0.44%)
May 08, 2007 6.467 6.467 6.367 6.391 134,185 -0.09(-1.41%)
May 07, 2007 6.407 6.487 6.407 6.483 110,564 +0.09(+1.43%)
May 04, 2007 6.347 6.417 6.347 6.391 118,103 +0.02(+0.38%)
May 03, 2007 6.208 6.383 6.208 6.367 165,344 +0.15(+2.40%)
May 02, 2007 6.138 6.248 6.119 6.218 132,677 +0.08(+1.23%)
May 01, 2007 6.158 6.158 6.099 6.142 127,652 -0.02(-0.26%)
Apr 30, 2007 6.208 6.248 6.131 6.158 118,103 -0.08(-1.28%)
Apr 27, 2007 6.242 6.262 6.192 6.238 140,216 -0.02(-0.25%)
Apr 26, 2007 6.188 6.256 6.156 6.254 150,770 +0.05(+0.74%)
Apr 25, 2007 6.206 6.240 6.154 6.208 328,176 +0.02(+0.26%)
Apr 24, 2007 6.206 6.218 6.129 6.192 133,180 -0.00(-0.06%)
Apr 23, 2007 6.282 6.286 6.186 6.196 98,503 -0.07(-1.14%)
Apr 20, 2007 6.266 6.288 6.220 6.268 86,441 +0.03(+0.51%)
Apr 19, 2007 6.208 6.258 6.162 6.236 85,436 +0.04(+0.61%)
Apr 18, 2007 6.198 6.240 6.194 6.198 55,282 +0.00(+0.00%)
Apr 17, 2007 6.168 6.208 6.148 6.198 212,586 +0.03(+0.48%)
Apr 16, 2007 6.069 6.178 6.069 6.168 135,693 +0.09(+1.41%)
Apr 13, 2007 5.961 6.083 5.910 6.083 117,600 +0.12(+2.00%)
Apr 12, 2007 6.025 6.025 5.957 5.963 66,841 -0.07(-1.22%)
Apr 11, 2007 6.188 6.188 6.033 6.037 48,246 -0.14(-2.26%)
Apr 10, 2007 6.188 6.196 6.152 6.176 34,677 -0.00(-0.03%)
Apr 09, 2007 6.258 6.270 6.109 6.178 52,769 -0.10(-1.58%)
Apr 05, 2007 6.268 6.278 6.101 6.278 48,749 -0.02(-0.32%)
Apr 04, 2007 6.427 6.427 6.280 6.298 61,815 -0.12(-1.83%)
Apr 03, 2007 6.298 6.415 6.298 6.415 66,841 +0.15(+2.32%)
Apr 02, 2007 6.228 6.280 6.224 6.270 81,918 +0.03(+0.51%)
Mar 30, 2007 6.292 6.306 6.204 6.238 128,657 -0.04(-0.60%)
Mar 29, 2007 6.248 6.300 6.160 6.276 258,319 +0.03(+0.54%)
Mar 28, 2007 6.365 6.365 6.158 6.242 86,944 -0.12(-1.94%)
Mar 27, 2007 6.389 6.389 6.310 6.365 43,723 -0.04(-0.68%)
Mar 26, 2007 6.310 6.411 6.278 6.409 96,493 +0.07(+1.13%)
Mar 23, 2007 6.282 6.375 6.282 6.337 78,400 +0.08(+1.27%)
Mar 22, 2007 6.184 6.308 6.152 6.258 188,965 +0.10(+1.68%)
Mar 21, 2007 6.049 6.204 6.005 6.154 37,692 +0.13(+2.15%)
Mar 20, 2007 6.049 6.081 5.965 6.025 66,841 -0.05(-0.82%)
Mar 19, 2007 5.880 6.135 5.880 6.075 139,211 +0.18(+3.00%)
Mar 16, 2007 6.089 6.097 5.880 5.898 52,769 -0.17(-2.82%)
Mar 15, 2007 5.989 6.069 5.989 6.069 116,595 +0.04(+0.66%)
Mar 14, 2007 5.920 6.065 5.790 6.029 97,498 +0.08(+1.34%)
Mar 13, 2007 6.218 6.248 5.916 5.949 100,010 -0.27(-4.32%)
Mar 12, 2007 6.264 6.294 6.129 6.218 244,750 -0.01(-0.16%)
Mar 09, 2007 6.198 6.276 6.121 6.228 97,498 -0.02(-0.32%)
Mar 08, 2007 6.228 6.282 6.176 6.248 151,272 +0.00(+0.03%)
Mar 07, 2007 6.367 6.409 6.246 6.246 233,694 -0.16(-2.42%)
Mar 06, 2007 6.367 6.445 6.347 6.401 1,472,523 +0.13(+2.09%)
Mar 05, 2007 6.367 6.463 6.182 6.270 317,622 -0.13(-1.96%)
Mar 02, 2007 6.487 6.517 6.351 6.395 186,452 -0.05(-0.80%)
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.