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

Heico Corp (NY: HEI )

265.81 UNCHANGED
Streaming Delayed 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 29, 2009 6.526 7.017 6.486 7.017 1,900,820 +0.55(+8.56%)
May 28, 2009 5.899 6.527 5.899 6.464 2,809,978 +0.25(+3.95%)
May 27, 2009 6.209 6.337 6.134 6.219 619,841 -0.05(-0.77%)
May 26, 2009 5.848 6.355 5.822 6.267 613,588 +0.43(+7.34%)
May 22, 2009 5.806 6.026 5.700 5.838 547,674 +0.04(+0.76%)
May 21, 2009 5.887 5.983 5.649 5.794 832,943 -0.18(-3.06%)
May 20, 2009 5.879 6.142 5.850 5.977 678,862 +0.15(+2.59%)
May 19, 2009 5.790 5.947 5.752 5.826 467,454 +0.01(+0.17%)
May 18, 2009 5.551 5.838 5.490 5.816 979,117 +0.34(+6.21%)
May 15, 2009 5.935 5.935 5.295 5.476 2,162,713 -0.47(-7.95%)
May 14, 2009 5.859 5.997 5.806 5.949 500,315 +0.14(+2.42%)
May 13, 2009 5.907 5.953 5.730 5.808 585,500 -0.17(-2.79%)
May 12, 2009 6.392 6.392 5.923 5.975 572,860 -0.36(-5.71%)
May 11, 2009 6.235 6.363 6.178 6.337 573,272 +0.03(+0.41%)
May 08, 2009 6.219 6.343 6.154 6.311 849,987 +0.14(+2.35%)
May 07, 2009 6.295 6.299 6.054 6.166 513,482 -0.04(-0.58%)
May 06, 2009 6.110 6.325 6.009 6.203 692,869 +0.15(+2.49%)
May 05, 2009 5.875 6.072 5.764 6.052 939,999 +0.16(+2.73%)
May 04, 2009 5.873 5.893 5.808 5.891 567,452 +0.13(+2.31%)
May 01, 2009 5.746 5.834 5.677 5.758 676,177 -0.02(-0.31%)
Apr 30, 2009 6.088 6.088 5.690 5.776 971,711 -0.25(-4.08%)
Apr 29, 2009 5.999 6.096 5.933 6.021 881,158 +0.07(+1.11%)
Apr 28, 2009 6.028 6.086 5.892 5.955 517,890 -0.11(-1.82%)
Apr 27, 2009 6.134 6.247 5.983 6.066 833,952 -0.16(-2.58%)
Apr 24, 2009 6.253 6.275 6.197 6.227 737,067 +0.01(+0.19%)
Apr 23, 2009 6.178 6.281 6.094 6.215 851,936 +0.02(+0.39%)
Apr 22, 2009 6.036 6.279 6.036 6.190 635,787 +0.10(+1.72%)
Apr 21, 2009 6.028 6.128 6.013 6.086 658,368 +0.07(+1.10%)
Apr 20, 2009 6.046 6.104 5.893 6.019 697,521 -0.16(-2.54%)
Apr 17, 2009 6.136 6.265 6.086 6.176 563,793 +0.04(+0.62%)
Apr 16, 2009 5.824 6.194 5.816 6.138 579,476 +0.35(+6.01%)
Apr 15, 2009 5.663 5.796 5.621 5.790 611,466 +0.11(+1.88%)
Apr 14, 2009 5.667 5.762 5.532 5.683 786,573 -0.04(-0.70%)
Apr 13, 2009 5.579 5.842 5.418 5.724 853,750 +0.06(+1.14%)
Apr 09, 2009 5.541 5.716 5.478 5.659 1,057,195 +0.18(+3.23%)
Apr 08, 2009 5.470 5.521 5.378 5.482 477,395 +0.07(+1.23%)
Apr 07, 2009 5.321 5.484 5.321 5.416 950,626 +0.08(+1.47%)
Apr 06, 2009 5.412 5.486 5.233 5.337 858,149 -0.13(-2.46%)
Apr 03, 2009 5.416 5.498 5.412 5.472 709,321 +0.08(+1.42%)
Apr 02, 2009 5.181 5.432 5.162 5.396 1,131,633 +0.31(+6.09%)
Apr 01, 2009 4.822 5.102 4.700 5.086 702,452 +0.20(+4.03%)
Mar 31, 2009 4.855 4.987 4.764 4.889 923,974 +0.10(+2.14%)
Mar 30, 2009 4.967 4.967 4.629 4.786 960,880 -0.59(-10.90%)
Mar 26, 2009 5.114 5.386 5.070 5.372 1,244,107 +0.31(+6.16%)
Mar 25, 2009 5.195 5.271 4.873 5.060 853,755 -0.11(-2.14%)
Mar 24, 2009 5.005 5.277 5.005 5.170 1,094,215 +0.08(+1.58%)
Mar 23, 2009 4.824 5.096 4.822 5.090 975,394 +0.34(+7.16%)
Mar 20, 2009 5.012 5.078 4.732 4.750 901,805 -0.21(-4.26%)
Mar 19, 2009 4.939 5.066 4.863 4.961 1,004,353 +0.07(+1.44%)
Mar 18, 2009 4.863 4.949 4.752 4.891 1,778,217 +0.04(+0.79%)
Mar 17, 2009 5.082 5.082 4.724 4.853 1,521,543 -0.22(-4.25%)
Mar 16, 2009 5.084 5.231 5.044 5.068 1,153,683 -0.04(-0.83%)
Mar 13, 2009 5.014 5.136 4.987 5.110 0 +0.12(+2.42%)
Mar 12, 2009 5.070 5.100 4.855 4.989 1,635,965 -0.12(-2.29%)
Mar 11, 2009 4.710 5.181 4.688 5.106 1,513,242 +0.40(+8.55%)
Mar 10, 2009 4.571 4.808 4.535 4.704 849,152 +0.25(+5.60%)
Mar 09, 2009 4.557 4.732 4.434 4.454 893,336 -0.16(-3.49%)
Mar 06, 2009 4.605 4.728 4.511 4.615 0 -0.01(-0.17%)
Mar 05, 2009 4.625 4.724 4.543 4.623 1,039,718 -0.08(-1.75%)
Mar 04, 2009 4.629 4.851 4.629 4.706 1,344,532 +0.32(+7.24%)
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.