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 (%)
May 30, 2008 9.799 10.30 9.529 10.20 1,780,792 +0.82(+8.75%)
May 29, 2008 9.324 9.382 9.177 9.382 1,294,664 +0.02(+0.26%)
May 28, 2008 9.513 9.529 9.282 9.358 637,947 -0.07(-0.79%)
May 27, 2008 9.332 9.563 9.290 9.433 847,611 +0.13(+1.38%)
May 26, 2008 9.513 9.553 9.191 9.304 0 +0.00(+0.00%)
May 23, 2008 9.513 9.553 9.191 9.304 750,555 -0.29(-3.04%)
May 22, 2008 9.775 9.919 9.561 9.596 799,247 -0.22(-2.19%)
May 21, 2008 10.15 10.22 9.764 9.811 833,008 -0.33(-3.25%)
May 20, 2008 10.22 10.30 9.976 10.14 364,784 -0.15(-1.45%)
May 19, 2008 10.16 10.50 10.01 10.29 519,556 +0.11(+1.09%)
May 16, 2008 10.51 10.54 10.06 10.18 473,166 -0.21(-2.05%)
May 15, 2008 10.69 10.93 10.28 10.39 390,037 -0.28(-2.60%)
May 14, 2008 10.85 10.86 10.67 10.67 301,146 -0.07(-0.66%)
May 13, 2008 10.62 10.80 10.40 10.74 500,209 +0.16(+1.52%)
May 12, 2008 10.33 10.61 10.18 10.58 408,210 +0.30(+2.96%)
May 09, 2008 10.08 10.28 10.03 10.28 200,490 +0.15(+1.53%)
May 08, 2008 10.16 10.19 10.01 10.12 297,426 -0.02(-0.22%)
May 07, 2008 10.49 10.53 10.10 10.14 446,356 -0.31(-3.00%)
May 06, 2008 10.44 10.57 10.36 10.46 396,799 -0.02(-0.21%)
May 05, 2008 10.46 10.58 10.44 10.48 412,715 -0.03(-0.33%)
May 02, 2008 10.75 10.75 10.51 10.51 626,635 -0.13(-1.23%)
May 01, 2008 10.39 10.69 10.27 10.64 667,257 +0.28(+2.74%)
Apr 30, 2008 10.46 10.54 10.29 10.36 577,590 +0.14(+1.42%)
Apr 29, 2008 10.34 10.36 9.972 10.21 1,124,423 -0.18(-1.72%)
Apr 28, 2008 10.31 10.62 10.26 10.39 753,732 +0.12(+1.19%)
Apr 25, 2008 10.28 10.33 10.04 10.27 557,224 +0.05(+0.51%)
Apr 24, 2008 10.02 10.31 9.917 10.22 773,293 +0.26(+2.65%)
Apr 23, 2008 9.905 10.01 9.730 9.956 735,032 +0.09(+0.96%)
Apr 22, 2008 9.909 9.915 9.698 9.861 815,302 -0.08(-0.79%)
Apr 21, 2008 9.758 9.984 9.740 9.939 1,158,030 +0.08(+0.84%)
Apr 18, 2008 9.939 9.939 9.628 9.857 1,187,718 +0.20(+2.02%)
Apr 17, 2008 9.674 9.698 9.527 9.662 873,953 -0.04(-0.37%)
Apr 16, 2008 9.252 9.704 9.238 9.698 1,445,856 +0.47(+5.05%)
Apr 15, 2008 9.533 9.541 9.123 9.231 1,141,453 -0.28(-2.90%)
Apr 14, 2008 9.622 9.708 9.485 9.507 784,912 -0.10(-1.09%)
Apr 11, 2008 9.998 9.998 9.565 9.612 797,527 -0.49(-4.82%)
Apr 10, 2008 9.879 10.15 9.875 10.10 555,882 +0.22(+2.22%)
Apr 09, 2008 10.02 10.04 9.789 9.879 726,923 -0.18(-1.76%)
Apr 08, 2008 9.945 10.10 9.905 10.06 522,569 +0.05(+0.50%)
Apr 07, 2008 10.09 10.17 9.921 10.01 761,230 -0.04(-0.42%)
Apr 04, 2008 10.13 10.13 9.837 10.05 626,983 +0.00(+0.00%)
Apr 03, 2008 10.19 10.26 9.762 10.05 776,868 -0.27(-2.57%)
Apr 02, 2008 10.29 10.55 10.26 10.31 807,670 -0.00(-0.02%)
Apr 01, 2008 9.956 10.32 9.873 10.32 880,064 +0.51(+5.21%)
Mar 31, 2008 10.00 10.08 9.789 9.805 863,656 -0.23(-2.25%)
Mar 28, 2008 10.01 10.16 9.988 10.03 718,967 +0.02(+0.18%)
Mar 27, 2008 10.12 10.21 9.913 10.01 626,083 -0.08(-0.82%)
Mar 26, 2008 9.646 10.09 9.581 10.09 591,681 +0.38(+3.93%)
Mar 25, 2008 9.783 9.911 9.493 9.712 600,134 -0.10(-1.02%)
Mar 24, 2008 9.505 9.859 9.465 9.813 870,179 +0.37(+3.87%)
Mar 21, 2008 9.654 9.911 9.382 9.447 2,436,336 +0.00(+0.00%)
Mar 20, 2008 9.654 9.911 9.382 9.447 2,436,336 +0.10(+1.10%)
Mar 19, 2008 9.557 9.722 9.344 9.344 606,438 -0.11(-1.13%)
Mar 18, 2008 9.453 9.555 9.191 9.451 1,291,725 +0.27(+2.89%)
Mar 17, 2008 9.010 9.380 9.010 9.185 676,704 -0.10(-1.13%)
Mar 14, 2008 9.501 9.503 9.052 9.290 991,996 -0.11(-1.20%)
Mar 13, 2008 9.252 9.459 9.018 9.402 897,466 +0.02(+0.17%)
Mar 12, 2008 9.288 9.577 9.246 9.386 794,046 -0.00(-0.02%)
Mar 11, 2008 9.020 9.419 8.940 9.388 742,336 +0.62(+7.09%)
Mar 10, 2008 8.867 8.904 8.682 8.767 924,813 -0.09(-0.98%)
Mar 07, 2008 8.536 9.002 8.536 8.853 626,486 +0.18(+2.04%)
Mar 06, 2008 8.865 8.900 8.676 8.676 669,743 -0.26(-2.86%)
Mar 05, 2008 9.014 9.065 8.757 8.932 517,597 -0.04(-0.49%)
Mar 04, 2008 8.980 9.099 8.849 8.976 504,669 -0.11(-1.26%)
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.