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

Heico Corp (NY: HEI )

264.50 +5.68 (+2.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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, 2009 9.069 8.922 8.922 8.922 850,659 -0.12(-1.38%)
Dec 30, 2009 9.089 9.103 8.847 9.046 331,622 -0.04(-0.47%)
Dec 29, 2009 9.133 9.147 9.052 9.089 248,375 -0.04(-0.46%)
Dec 28, 2009 8.972 9.131 8.928 9.131 336,397 +0.12(+1.36%)
Dec 24, 2009 8.912 9.048 8.912 9.008 90,283 +0.10(+1.08%)
Dec 23, 2009 8.791 9.000 8.708 8.912 315,379 +0.19(+2.12%)
Dec 22, 2009 8.708 8.855 8.666 8.726 299,753 +0.01(+0.07%)
Dec 21, 2009 8.569 8.755 8.449 8.720 677,262 +0.12(+1.40%)
Dec 18, 2009 8.000 8.712 8.000 8.600 1,616,292 +0.46(+5.66%)
Dec 17, 2009 8.133 8.312 7.980 8.139 427,123 -0.07(-0.81%)
Dec 16, 2009 8.046 8.205 8.000 8.205 296,935 +0.23(+2.88%)
Dec 15, 2009 8.084 8.286 7.972 7.976 291,360 -0.15(-1.83%)
Dec 14, 2009 8.022 8.131 7.984 8.125 221,802 +0.19(+2.38%)
Dec 11, 2009 7.815 8.125 7.781 7.936 170,489 +0.19(+2.42%)
Dec 10, 2009 7.891 7.962 7.704 7.748 165,972 -0.13(-1.64%)
Dec 09, 2009 7.901 7.950 7.724 7.877 295,579 -0.00(-0.03%)
Dec 08, 2009 7.881 7.952 7.698 7.879 411,913 -0.07(-0.86%)
Dec 07, 2009 7.891 7.974 7.889 7.948 411,253 +0.08(+1.00%)
Dec 04, 2009 7.853 7.925 7.805 7.869 703,041 +0.19(+2.49%)
Dec 03, 2009 7.772 7.811 7.652 7.678 260,226 -0.05(-0.65%)
Dec 02, 2009 7.624 7.753 7.624 7.728 487,002 +0.11(+1.45%)
Dec 01, 2009 7.529 7.742 7.529 7.618 592,261 +0.08(+1.07%)
Nov 30, 2009 7.684 7.684 7.442 7.537 556,665 -0.17(-2.22%)
Nov 27, 2009 7.738 7.821 7.700 7.708 174,390 -0.26(-3.21%)
Nov 25, 2009 8.042 8.077 7.964 7.964 313,625 -0.06(-0.78%)
Nov 24, 2009 8.050 8.074 7.913 8.026 426,243 +0.00(+0.03%)
Nov 23, 2009 7.921 8.113 7.893 8.024 267,262 +0.18(+2.26%)
Nov 20, 2009 7.766 7.861 7.650 7.847 286,367 +0.02(+0.23%)
Nov 19, 2009 7.956 8.070 7.736 7.829 534,702 -0.20(-2.48%)
Nov 18, 2009 7.964 8.050 7.897 8.028 437,513 +0.04(+0.55%)
Nov 17, 2009 8.024 8.025 7.929 7.984 181,281 -0.09(-1.07%)
Nov 16, 2009 7.785 8.123 7.785 8.070 374,036 +0.36(+4.65%)
Nov 13, 2009 7.628 7.720 7.525 7.712 355,811 +0.02(+0.26%)
Nov 12, 2009 7.875 7.927 7.648 7.692 240,251 -0.22(-2.75%)
Nov 11, 2009 8.052 8.052 7.781 7.909 267,207 -0.06(-0.78%)
Nov 10, 2009 8.092 8.205 7.962 7.972 186,345 -0.13(-1.66%)
Nov 09, 2009 8.223 8.223 8.046 8.107 342,246 +0.10(+1.23%)
Nov 06, 2009 7.964 8.147 7.865 8.008 280,250 +0.07(+0.84%)
Nov 05, 2009 7.591 7.998 7.563 7.942 330,107 +0.43(+5.68%)
Nov 04, 2009 7.662 7.811 7.497 7.515 284,618 -0.13(-1.71%)
Nov 03, 2009 7.672 7.758 7.555 7.646 229,673 -0.08(-1.07%)
Nov 02, 2009 7.670 7.750 7.450 7.728 211,179 +0.07(+0.97%)
Oct 30, 2009 7.952 7.952 7.618 7.654 426,045 -0.32(-4.04%)
Oct 29, 2009 8.014 8.042 7.809 7.976 292,125 +0.08(+1.02%)
Oct 28, 2009 8.183 8.245 7.881 7.895 459,013 -0.27(-3.35%)
Oct 27, 2009 8.302 8.369 8.151 8.169 314,758 -0.13(-1.55%)
Oct 26, 2009 8.342 8.541 8.221 8.298 312,085 -0.02(-0.19%)
Oct 23, 2009 8.392 8.473 8.294 8.314 345,351 -0.13(-1.50%)
Oct 22, 2009 8.298 8.517 8.117 8.441 293,074 +0.15(+1.87%)
Oct 21, 2009 8.565 8.811 8.239 8.286 658,505 -0.32(-3.70%)
Oct 20, 2009 8.515 8.630 8.501 8.604 423,699 +0.00(+0.05%)
Oct 19, 2009 8.604 8.660 8.499 8.600 115,147 +0.06(+0.71%)
Oct 16, 2009 8.596 8.726 8.348 8.539 232,664 -0.08(-0.96%)
Oct 15, 2009 8.392 8.634 8.364 8.622 444,866 +0.20(+2.41%)
Oct 14, 2009 8.139 8.429 8.139 8.419 865,933 +0.34(+4.16%)
Oct 13, 2009 8.143 8.346 8.038 8.082 369,798 -0.09(-1.08%)
Oct 12, 2009 8.304 8.431 8.117 8.171 308,686 -0.19(-2.24%)
Oct 09, 2009 8.254 8.366 8.149 8.358 228,843 +0.13(+1.57%)
Oct 08, 2009 8.235 8.433 8.179 8.229 390,677 +0.07(+0.81%)
Oct 07, 2009 8.258 8.288 8.159 8.163 186,305 -0.10(-1.27%)
Oct 06, 2009 8.402 8.427 8.211 8.268 429,364 -0.06(-0.73%)
Oct 05, 2009 8.221 8.359 8.101 8.328 346,375 +0.11(+1.37%)
Oct 02, 2009 8.410 8.417 8.169 8.215 379,174 -0.24(-2.81%)
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.