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 )

180.15 +0.68 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Nov 30, 2009 6.549 6.705 6.300 6.705 104,889 +0.16(+2.37%)
Nov 27, 2009 6.531 6.554 6.503 6.549 14,777 -0.16(-2.41%)
Nov 25, 2009 6.715 6.738 6.694 6.711 19,364 -0.02(-0.31%)
Nov 24, 2009 6.728 6.895 6.669 6.732 135,588 -0.01(-0.12%)
Nov 23, 2009 6.551 6.788 6.551 6.740 173,864 +0.26(+3.95%)
Nov 20, 2009 6.516 6.516 6.356 6.484 67,219 -0.08(-1.18%)
Nov 19, 2009 6.627 6.690 6.380 6.562 66,967 -0.16(-2.40%)
Nov 18, 2009 6.698 6.726 6.583 6.723 38,657 +0.02(+0.25%)
Nov 17, 2009 6.719 6.723 6.621 6.707 25,997 -0.06(-0.87%)
Nov 16, 2009 6.583 6.803 6.514 6.765 27,794 +0.21(+3.23%)
Nov 13, 2009 6.505 6.598 6.449 6.554 50,563 +0.03(+0.51%)
Nov 12, 2009 6.761 6.761 6.514 6.520 76,112 -0.24(-3.51%)
Nov 11, 2009 6.803 6.809 6.654 6.757 44,412 -0.02(-0.34%)
Nov 10, 2009 6.734 6.826 6.730 6.780 259,642 +0.06(+0.84%)
Nov 09, 2009 6.610 6.765 6.610 6.723 322,918 +0.15(+2.33%)
Nov 06, 2009 6.587 6.671 6.510 6.570 46,253 -0.04(-0.60%)
Nov 05, 2009 6.482 6.610 6.398 6.610 137,529 +0.17(+2.67%)
Nov 04, 2009 6.480 6.545 6.426 6.438 56,276 -0.05(-0.71%)
Nov 03, 2009 6.470 6.486 6.367 6.484 49,395 -0.05(-0.77%)
Nov 02, 2009 6.468 6.535 6.342 6.535 40,841 +0.06(+0.97%)
Oct 30, 2009 6.658 6.658 6.434 6.472 35,967 -0.23(-3.44%)
Oct 29, 2009 6.593 6.726 6.593 6.702 109,152 +0.16(+2.44%)
Oct 28, 2009 6.862 6.870 6.543 6.543 95,615 -0.30(-4.35%)
Oct 27, 2009 6.990 7.002 6.841 6.841 70,233 -0.12(-1.78%)
Oct 26, 2009 7.105 7.181 6.916 6.965 109,119 -0.08(-1.16%)
Oct 23, 2009 7.085 7.098 7.004 7.046 137,152 -0.15(-2.04%)
Oct 22, 2009 6.984 7.196 6.965 7.193 72,484 +0.17(+2.36%)
Oct 21, 2009 7.151 7.319 6.996 7.028 164,051 -0.16(-2.27%)
Oct 20, 2009 7.193 7.204 7.171 7.191 74,687 -0.15(-2.03%)
Oct 19, 2009 7.277 7.340 7.235 7.340 181,574 +0.13(+1.86%)
Oct 16, 2009 7.336 7.336 7.101 7.206 20,699 -0.12(-1.66%)
Oct 15, 2009 7.002 7.327 6.998 7.327 88,701 +0.25(+3.56%)
Oct 14, 2009 6.801 7.099 6.801 7.076 64,964 +0.15(+2.15%)
Oct 13, 2009 6.667 7.000 6.667 6.927 142,569 -0.04(-0.51%)
Oct 12, 2009 7.042 7.065 6.879 6.963 148,377 -0.09(-1.22%)
Oct 09, 2009 6.996 7.049 6.887 7.049 48,604 +0.09(+1.30%)
Oct 08, 2009 6.889 7.057 6.889 6.958 45,399 +0.07(+0.97%)
Oct 07, 2009 6.975 6.975 6.877 6.891 12,035 -0.05(-0.70%)
Oct 06, 2009 6.816 6.984 6.803 6.939 67,710 -0.01(-0.12%)
Oct 05, 2009 6.742 6.954 6.728 6.948 117,025 +0.10(+1.53%)
Oct 02, 2009 6.870 6.870 6.652 6.843 65,188 -0.11(-1.57%)
Oct 01, 2009 7.038 7.053 6.929 6.952 84,605 -0.16(-2.24%)
Sep 30, 2009 7.139 7.227 6.895 7.111 98,242 -0.02(-0.26%)
Sep 29, 2009 7.130 7.151 7.038 7.130 84,590 +0.01(+0.09%)
Sep 28, 2009 7.046 7.151 6.942 7.124 83,956 +0.15(+2.13%)
Sep 25, 2009 6.713 6.975 6.713 6.975 44,589 +0.09(+1.27%)
Sep 24, 2009 6.826 6.942 6.826 6.888 57,058 -0.01(-0.08%)
Sep 23, 2009 6.862 6.942 6.740 6.893 212,430 -0.00(-0.03%)
Sep 22, 2009 6.845 6.923 6.845 6.895 37,693 +0.00(+0.00%)
Sep 21, 2009 6.908 6.908 6.799 6.895 67,667 -0.10(-1.50%)
Sep 18, 2009 6.916 7.065 6.824 7.000 137,510 +0.09(+1.27%)
Sep 17, 2009 6.889 6.952 6.856 6.912 86,460 +0.03(+0.49%)
Sep 16, 2009 6.690 6.879 6.682 6.879 67,996 +0.15(+2.28%)
Sep 15, 2009 6.744 6.801 6.619 6.726 204,954 -0.09(-1.26%)
Sep 14, 2009 6.751 6.860 6.665 6.812 123,195 +0.00(+0.06%)
Sep 11, 2009 6.528 6.816 6.501 6.807 130,276 +0.30(+4.68%)
Sep 10, 2009 6.403 6.535 6.386 6.503 99,306 +0.11(+1.71%)
Sep 09, 2009 6.306 6.401 6.270 6.394 116,906 +0.10(+1.63%)
Sep 08, 2009 6.287 6.382 6.145 6.291 91,419 +0.07(+1.11%)
Sep 04, 2009 6.132 6.257 6.111 6.222 93,884 +0.09(+1.54%)
Sep 03, 2009 6.124 6.130 5.973 6.128 127,286 +0.06(+0.93%)
Sep 02, 2009 6.013 6.103 5.922 6.071 153,617 +0.08(+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.