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 )

207.08 +1.84 (+0.90%)
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 (%)
May 28, 2010 7.473 7.640 7.441 7.473 90,998 -0.03(-0.46%)
May 27, 2010 7.538 7.645 7.471 7.508 116,157 +0.02(+0.30%)
May 26, 2010 7.232 7.578 7.194 7.486 383,897 +0.38(+5.36%)
May 25, 2010 7.262 7.262 7.062 7.105 164,963 -0.22(-2.99%)
May 24, 2010 7.471 7.483 7.281 7.324 64,784 -0.08(-1.11%)
May 21, 2010 7.466 7.503 7.277 7.406 336,821 -0.08(-1.06%)
May 20, 2010 7.478 7.578 7.456 7.486 89,139 -0.50(-6.21%)
May 19, 2010 7.959 8.036 7.874 7.981 128,971 -0.02(-0.28%)
May 18, 2010 7.969 8.111 7.938 8.004 105,367 +0.14(+1.84%)
May 17, 2010 7.842 7.944 7.720 7.859 53,384 +0.02(+0.22%)
May 14, 2010 7.842 8.009 7.757 7.842 27,362 -0.24(-3.02%)
May 13, 2010 8.006 8.182 8.004 8.086 58,986 +0.03(+0.34%)
May 12, 2010 7.882 8.131 7.839 8.058 118,056 +0.22(+2.86%)
May 11, 2010 7.839 8.006 7.819 7.834 124,983 +0.13(+1.65%)
May 10, 2010 7.727 7.727 7.613 7.707 57,837 +0.21(+2.82%)
May 07, 2010 7.623 7.682 7.406 7.496 204,557 -0.18(-2.37%)
May 06, 2010 8.031 8.031 7.339 7.677 123,172 -0.43(-5.28%)
May 05, 2010 8.101 8.128 8.073 8.106 71,270 -0.07(-0.82%)
May 04, 2010 8.412 8.412 8.173 8.173 56,893 -0.34(-3.98%)
May 03, 2010 8.342 8.522 8.240 8.512 99,451 +0.16(+1.91%)
Apr 30, 2010 8.459 8.576 8.322 8.352 25,905 -0.24(-2.81%)
Apr 29, 2010 8.327 8.606 8.230 8.594 100,949 +0.26(+3.11%)
Apr 28, 2010 8.581 8.594 8.325 8.335 34,490 -0.24(-2.79%)
Apr 27, 2010 8.883 8.883 8.387 8.574 120,208 -0.07(-0.79%)
Apr 26, 2010 8.614 8.780 8.614 8.642 132,200 -0.00(-0.02%)
Apr 23, 2010 8.650 8.652 8.580 8.644 72,141 +0.06(+0.74%)
Apr 22, 2010 8.325 8.588 8.258 8.580 94,453 +0.25(+2.99%)
Apr 21, 2010 8.168 8.337 8.157 8.331 78,942 +0.16(+2.00%)
Apr 20, 2010 8.043 8.211 8.043 8.168 57,007 +0.11(+1.36%)
Apr 19, 2010 7.999 8.068 6.997 8.058 414,702 +0.02(+0.22%)
Apr 16, 2010 8.052 8.060 7.871 8.041 65,113 +0.02(+0.27%)
Apr 15, 2010 7.889 8.082 7.889 8.019 62,077 +0.08(+1.00%)
Apr 14, 2010 7.790 7.951 7.790 7.939 69,370 +0.16(+2.05%)
Apr 13, 2010 7.770 7.839 7.720 7.780 67,001 +0.02(+0.31%)
Apr 12, 2010 7.624 7.780 7.584 7.756 71,850 +0.16(+2.10%)
Apr 09, 2010 7.758 7.764 7.594 7.596 76,739 -0.17(-2.23%)
Apr 08, 2010 7.738 7.784 7.724 7.770 51,269 -0.00(-0.05%)
Apr 07, 2010 7.770 7.877 7.758 7.774 59,627 -0.04(-0.46%)
Apr 06, 2010 7.847 7.949 7.786 7.809 125,288 -0.13(-1.58%)
Apr 05, 2010 7.865 7.943 7.847 7.935 52,931 +0.08(+1.04%)
Apr 01, 2010 7.941 7.853 7.853 7.853 232,406 -0.05(-0.66%)
Mar 31, 2010 7.845 7.916 7.766 7.905 127,241 +0.10(+1.33%)
Mar 30, 2010 7.688 7.865 7.646 7.801 97,620 +0.10(+1.32%)
Mar 29, 2010 7.509 7.766 7.411 7.700 86,055 +0.16(+2.11%)
Mar 26, 2010 7.620 7.622 7.471 7.540 51,686 -0.02(-0.24%)
Mar 25, 2010 7.726 7.767 7.558 7.558 61,002 -0.15(-1.99%)
Mar 24, 2010 7.700 7.754 7.640 7.712 99,914 -0.06(-0.74%)
Mar 23, 2010 7.616 7.770 7.616 7.770 98,599 +0.11(+1.40%)
Mar 22, 2010 7.525 7.682 7.331 7.662 116,394 +0.58(+8.12%)
Mar 19, 2010 7.409 7.527 7.086 7.086 630,549 -0.37(-5.02%)
Mar 18, 2010 7.536 7.624 7.461 7.461 64,827 -0.11(-1.42%)
Mar 17, 2010 7.678 7.678 7.531 7.568 72,467 -0.12(-1.58%)
Mar 16, 2010 7.690 7.712 7.652 7.690 46,636 -0.01(-0.08%)
Mar 15, 2010 7.656 7.720 7.656 7.696 58,714 -0.07(-0.85%)
Mar 12, 2010 7.730 7.813 7.572 7.762 191,547 +0.03(+0.44%)
Mar 11, 2010 7.774 7.805 7.702 7.728 171,830 -0.07(-0.89%)
Mar 10, 2010 7.821 7.869 7.718 7.797 214,466 -0.01(-0.15%)
Mar 09, 2010 7.688 7.809 7.688 7.809 291,205 +0.07(+0.85%)
Mar 08, 2010 7.722 7.770 7.694 7.744 124,721 -0.01(-0.18%)
Mar 05, 2010 7.756 7.817 7.600 7.758 153,157 +0.00(+0.03%)
Mar 04, 2010 7.750 7.778 7.642 7.756 100,692 +0.08(+0.99%)
Mar 03, 2010 7.821 7.821 7.646 7.680 135,448 -0.09(-1.20%)
Mar 02, 2010 7.734 7.819 7.699 7.774 150,165 +0.03(+0.33%)
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.