Skip to main content

Heico Cp Cl A (NY: HEI-A )

177.21 -1.70 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 23.27 23.34 23.03 23.17 74,958 -0.07(-0.31%)
Nov 26, 2014 23.31 23.24 23.24 23.24 67,578 -0.01(-0.02%)
Nov 25, 2014 23.31 23.40 23.23 23.24 73,359 -0.05(-0.22%)
Nov 24, 2014 23.07 23.44 23.07 23.30 67,443 +0.09(+0.40%)
Nov 21, 2014 22.94 23.25 22.92 23.20 49,408 +0.39(+1.73%)
Nov 20, 2014 22.58 22.99 22.53 22.81 12,990 -0.07(-0.31%)
Nov 19, 2014 22.66 22.98 22.47 22.88 30,320 +0.10(+0.43%)
Nov 18, 2014 22.88 23.17 22.76 22.78 48,525 -0.16(-0.69%)
Nov 17, 2014 23.21 23.30 22.93 22.94 29,263 -0.41(-1.78%)
Nov 14, 2014 23.33 23.36 23.04 23.36 29,562 +0.16(+0.68%)
Nov 13, 2014 23.34 23.55 23.19 23.20 24,833 -0.23(-0.98%)
Nov 12, 2014 23.07 23.55 23.07 23.43 33,238 +0.07(+0.31%)
Nov 11, 2014 23.48 23.60 23.04 23.36 51,812 +0.05(+0.20%)
Nov 10, 2014 23.29 23.50 23.17 23.31 39,144 -0.09(-0.37%)
Nov 07, 2014 23.37 23.55 23.36 23.40 48,529 -0.15(-0.65%)
Nov 06, 2014 23.29 23.69 23.27 23.55 108,257 +0.38(+1.64%)
Nov 05, 2014 22.96 23.24 22.96 23.17 41,000 +0.32(+1.39%)
Nov 04, 2014 22.98 23.22 22.68 22.86 27,119 -0.08(-0.36%)
Nov 03, 2014 23.39 23.44 22.73 22.94 112,300 -0.49(-2.08%)
Oct 31, 2014 23.60 23.93 23.32 23.42 90,308 -0.04(-0.17%)
Oct 30, 2014 23.04 23.48 22.98 23.46 52,189 +0.32(+1.39%)
Oct 29, 2014 23.43 23.54 23.01 23.14 102,050 -0.39(-1.65%)
Oct 28, 2014 22.52 23.58 22.34 23.53 23,648 +1.11(+4.93%)
Oct 27, 2014 22.05 22.47 21.88 22.43 14,105 +0.09(+0.39%)
Oct 24, 2014 22.12 22.34 21.94 22.34 42,406 +0.23(+1.02%)
Oct 23, 2014 21.94 22.31 21.94 22.11 37,794 +0.24(+1.08%)
Oct 22, 2014 22.17 22.50 21.87 21.88 33,492 -0.46(-2.06%)
Oct 21, 2014 21.76 22.34 21.76 22.34 28,189 +0.54(+2.49%)
Oct 20, 2014 21.53 21.80 21.16 21.80 41,513 +0.18(+0.85%)
Oct 17, 2014 21.60 22.08 21.45 21.61 49,017 -0.12(-0.57%)
Oct 16, 2014 22.01 22.17 21.73 21.73 90,267 -0.24(-1.07%)
Oct 15, 2014 21.21 22.50 21.21 21.97 63,572 +0.41(+1.92%)
Oct 14, 2014 21.54 22.00 21.38 21.56 22,761 +0.31(+1.45%)
Oct 13, 2014 20.70 21.64 20.70 21.25 26,328 +0.30(+1.44%)
Oct 10, 2014 20.62 21.20 20.62 20.95 61,082 +0.18(+0.86%)
Oct 09, 2014 20.99 21.08 20.53 20.77 172,830 -0.28(-1.34%)
Oct 08, 2014 20.36 21.28 20.29 21.05 47,400 +0.47(+2.26%)
Oct 07, 2014 20.51 20.71 20.20 20.58 82,080 -0.06(-0.30%)
Oct 06, 2014 20.65 20.83 20.56 20.64 27,580 -0.04(-0.17%)
Oct 03, 2014 20.79 21.06 20.66 20.68 22,464 +0.10(+0.50%)
Oct 02, 2014 20.73 20.77 20.50 20.58 14,341 +0.18(+0.88%)
Oct 01, 2014 20.59 20.64 20.23 20.40 72,851 -0.24(-1.14%)
Sep 30, 2014 20.50 20.86 20.49 20.63 229,291 +0.03(+0.12%)
Sep 29, 2014 20.65 20.73 20.38 20.61 179,349 +0.04(+0.17%)
Sep 26, 2014 20.65 20.73 20.40 20.57 189,287 -0.15(-0.74%)
Sep 25, 2014 20.93 21.09 20.51 20.73 139,285 -0.27(-1.27%)
Sep 24, 2014 20.89 20.99 20.81 20.99 27,646 +0.02(+0.10%)
Sep 23, 2014 21.01 21.05 20.81 20.97 32,277 -0.20(-0.94%)
Sep 22, 2014 21.34 21.43 21.01 21.17 144,384 -0.41(-1.90%)
Sep 19, 2014 21.92 21.52 21.42 21.58 116,189 +0.06(+0.26%)
Sep 18, 2014 21.42 21.68 21.28 21.52 9,109 +0.07(+0.33%)
Sep 17, 2014 21.56 21.57 21.23 21.45 29,923 +0.11(+0.53%)
Sep 16, 2014 21.24 21.42 21.02 21.34 24,146 +0.15(+0.70%)
Sep 15, 2014 20.97 21.35 20.81 21.19 27,794 +0.22(+1.03%)
Sep 12, 2014 21.31 21.39 20.98 20.98 28,697 -0.55(-2.57%)
Sep 11, 2014 21.24 21.68 21.12 21.53 38,828 +0.51(+2.41%)
Sep 10, 2014 20.91 21.23 20.87 21.02 34,908 -0.08(-0.39%)
Sep 09, 2014 20.99 21.10 20.72 21.10 69,429 +0.11(+0.51%)
Sep 08, 2014 20.77 21.00 20.58 21.00 117,812 +0.28(+1.36%)
Sep 05, 2014 21.19 21.12 20.41 20.72 87,128 -0.40(-1.92%)
Sep 04, 2014 21.72 21.74 21.12 21.12 18,574 -0.38(-1.79%)
Sep 03, 2014 21.96 22.01 21.49 21.50 30,210 -0.51(-2.33%)
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.