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

Heico Corp (NY: HEI )

265.08 -2.88 (-1.07%)
Streaming Delayed Price Updated: 1:50 PM EDT, Sep 24, 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, 2008 7.727 8.003 7.677 7.810 2,076,653 +0.09(+1.12%)
Dec 30, 2008 7.932 8.005 7.500 7.723 1,102,019 -0.15(-1.97%)
Dec 29, 2008 7.944 8.330 7.608 7.878 1,664,813 +0.01(+0.13%)
Dec 26, 2008 7.914 8.069 7.735 7.868 0 -0.05(-0.66%)
Dec 24, 2008 7.663 8.043 7.580 7.920 598,135 +0.35(+4.68%)
Dec 23, 2008 7.900 7.900 7.293 7.566 1,042,269 -0.28(-3.54%)
Dec 22, 2008 7.542 8.272 7.542 7.844 2,752,498 +0.29(+3.78%)
Dec 19, 2008 7.216 7.844 7.216 7.558 2,136,557 +0.44(+6.25%)
Dec 18, 2008 6.219 7.542 6.148 7.114 2,885,288 +0.89(+14.39%)
Dec 17, 2008 6.068 6.297 6.028 6.219 566,015 +0.05(+0.82%)
Dec 16, 2008 5.780 6.203 5.732 6.168 717,446 +0.53(+9.38%)
Dec 15, 2008 5.933 5.983 5.535 5.639 475,070 -0.25(-4.27%)
Dec 12, 2008 5.718 5.891 5.647 5.891 0 +0.06(+1.03%)
Dec 11, 2008 5.981 5.981 5.704 5.831 744,713 -0.19(-3.11%)
Dec 10, 2008 5.989 6.142 5.907 6.018 440,325 +0.10(+1.77%)
Dec 09, 2008 6.209 6.456 5.899 5.913 634,203 -0.35(-5.65%)
Dec 08, 2008 6.207 6.283 6.086 6.267 1,065,210 +0.18(+3.01%)
Dec 05, 2008 5.786 6.084 5.664 6.084 0 +0.19(+3.17%)
Dec 04, 2008 5.951 6.156 5.742 5.897 1,054,685 -0.13(-2.14%)
Dec 03, 2008 5.977 6.315 5.881 6.026 1,212,723 -0.08(-1.32%)
Dec 02, 2008 6.124 6.315 6.014 6.106 656,881 +0.12(+2.02%)
Dec 01, 2008 6.293 6.311 5.975 5.985 1,151,452 -0.48(-7.38%)
Nov 28, 2008 6.205 6.494 6.205 6.462 156,815 +0.19(+2.98%)
Nov 26, 2008 5.617 6.287 5.617 6.275 795,622 +0.46(+7.85%)
Nov 25, 2008 5.668 5.818 5.535 5.818 681,458 +0.23(+4.18%)
Nov 24, 2008 5.591 5.738 5.396 5.585 962,432 -0.01(-0.18%)
Nov 21, 2008 5.199 5.621 4.887 5.595 1,601,006 +0.49(+9.57%)
Nov 20, 2008 5.382 5.718 5.098 5.106 840,700 -0.31(-5.65%)
Nov 19, 2008 5.744 5.921 5.404 5.412 654,832 -0.35(-6.04%)
Nov 18, 2008 5.913 6.014 5.561 5.760 775,401 -0.15(-2.49%)
Nov 17, 2008 5.995 6.168 5.833 5.907 662,623 -0.13(-2.20%)
Nov 14, 2008 6.528 6.545 6.040 6.040 0 -0.60(-9.03%)
Nov 13, 2008 6.484 6.657 6.062 6.639 1,024,285 +0.20(+3.16%)
Nov 12, 2008 6.836 6.836 6.368 6.436 779,871 -0.52(-7.54%)
Nov 11, 2008 6.802 7.180 6.637 6.961 992,299 +0.11(+1.64%)
Nov 10, 2008 7.190 7.192 6.784 6.848 720,633 -0.19(-2.66%)
Nov 07, 2008 7.150 7.333 6.884 7.035 0 -0.07(-0.93%)
Nov 06, 2008 7.359 7.436 7.102 7.102 453,302 -0.31(-4.15%)
Nov 05, 2008 7.685 7.685 7.377 7.409 375,121 -0.39(-4.98%)
Nov 04, 2008 7.985 8.037 7.560 7.797 504,063 -0.09(-1.15%)
Nov 03, 2008 7.729 8.063 7.625 7.888 597,504 +0.15(+1.95%)
Oct 31, 2008 7.633 7.856 7.421 7.737 0 +0.04(+0.58%)
Oct 30, 2008 7.421 7.721 7.240 7.693 676,232 +0.45(+6.19%)
Oct 29, 2008 7.319 7.514 7.041 7.244 1,109,686 -0.03(-0.47%)
Oct 28, 2008 6.798 7.285 6.547 7.279 798,501 +0.60(+9.01%)
Oct 27, 2008 6.818 7.017 6.595 6.677 1,001,508 -0.23(-3.29%)
Oct 24, 2008 6.239 7.098 6.203 6.905 0 +0.15(+2.20%)
Oct 23, 2008 6.806 7.128 6.659 6.756 1,337,145 +0.10(+1.45%)
Oct 22, 2008 6.705 6.915 6.547 6.659 902,960 -0.21(-3.10%)
Oct 21, 2008 7.025 7.202 6.870 6.872 629,802 -0.24(-3.34%)
Oct 20, 2008 6.935 7.140 6.780 7.110 661,564 +0.22(+3.21%)
Oct 17, 2008 7.092 7.488 6.740 6.888 0 -0.43(-5.88%)
Oct 16, 2008 6.559 7.337 6.416 7.319 1,710,765 +0.79(+12.07%)
Oct 15, 2008 6.977 6.981 6.498 6.530 1,066,613 -0.53(-7.47%)
Oct 14, 2008 7.411 7.411 6.858 7.057 808,426 -0.10(-1.35%)
Oct 13, 2008 6.659 7.194 6.528 7.154 1,585,587 +0.74(+11.50%)
Oct 10, 2008 5.384 6.508 5.328 6.416 0 +0.79(+14.05%)
Oct 09, 2008 5.750 5.784 5.573 5.625 1,217,064 -0.02(-0.43%)
Oct 08, 2008 5.973 6.289 5.609 5.650 1,559,608 -0.34(-5.64%)
Oct 07, 2008 6.136 6.182 5.917 5.987 533,985 -0.11(-1.75%)
Oct 06, 2008 6.088 6.128 5.907 6.094 905,894 -0.12(-2.01%)
Oct 03, 2008 6.355 6.559 6.217 6.219 0 -0.05(-0.74%)
Oct 02, 2008 6.514 6.567 6.166 6.265 1,186,480 -0.31(-4.65%)
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.