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 (%)
Dec 31, 2008 6.031 6.172 5.939 6.073 186,424 +0.12(+1.94%)
Dec 30, 2008 5.903 6.082 5.784 5.958 138,230 -0.04(-0.73%)
Dec 29, 2008 6.057 6.319 5.799 6.002 223,817 -0.05(-0.90%)
Dec 26, 2008 5.998 6.138 5.941 6.057 78,229 -0.03(-0.55%)
Dec 24, 2008 5.841 6.134 5.631 6.090 57,854 +0.26(+4.46%)
Dec 23, 2008 6.105 6.107 5.625 5.830 126,600 -0.13(-2.11%)
Dec 22, 2008 5.916 6.392 5.725 5.956 390,405 -0.05(-0.84%)
Dec 19, 2008 5.581 6.006 5.572 6.006 290,184 +0.43(+7.63%)
Dec 18, 2008 4.614 5.692 4.614 5.581 286,536 +0.83(+17.38%)
Dec 17, 2008 4.278 4.813 4.278 4.754 479,750 +0.07(+1.43%)
Dec 16, 2008 4.192 4.704 4.148 4.687 194,091 +0.27(+6.11%)
Dec 15, 2008 4.477 4.677 4.249 4.417 188,789 -0.15(-3.20%)
Dec 12, 2008 4.519 4.601 4.404 4.563 230,226 +0.04(+0.97%)
Dec 11, 2008 4.637 4.637 4.419 4.519 70,610 -0.14(-3.02%)
Dec 10, 2008 4.511 4.700 4.498 4.660 751,342 +0.20(+4.42%)
Dec 09, 2008 4.777 4.853 4.383 4.463 257,663 -0.28(-5.97%)
Dec 08, 2008 4.786 4.888 4.643 4.746 267,252 -0.03(-0.61%)
Dec 05, 2008 4.721 4.821 4.561 4.775 160,508 +0.03(+0.62%)
Dec 04, 2008 4.756 4.905 4.593 4.746 167,789 -0.10(-2.08%)
Dec 03, 2008 4.702 4.943 4.626 4.847 204,491 +0.09(+1.90%)
Dec 02, 2008 4.597 4.817 4.515 4.756 136,671 +0.20(+4.47%)
Dec 01, 2008 4.769 4.819 4.505 4.553 113,248 -0.32(-6.58%)
Nov 28, 2008 4.551 4.895 4.551 4.874 67,019 +0.17(+3.52%)
Nov 26, 2008 4.408 4.729 4.339 4.708 254,068 +0.23(+5.10%)
Nov 25, 2008 4.450 4.496 4.228 4.480 384,950 +0.08(+1.71%)
Nov 24, 2008 4.257 4.404 4.127 4.404 283,012 +0.16(+3.75%)
Nov 21, 2008 4.079 4.312 3.832 4.245 543,313 +0.19(+4.65%)
Nov 20, 2008 4.247 4.404 4.008 4.056 166,835 -0.17(-4.02%)
Nov 19, 2008 4.404 4.509 4.194 4.226 126,714 -0.25(-5.49%)
Nov 18, 2008 4.362 4.513 4.215 4.471 244,693 +0.01(+0.33%)
Nov 17, 2008 4.597 4.654 4.278 4.456 253,081 -0.21(-4.41%)
Nov 14, 2008 4.901 5.029 4.616 4.662 0 -0.37(-7.37%)
Nov 13, 2008 4.895 5.033 4.689 5.033 196,456 +0.15(+3.05%)
Nov 12, 2008 5.383 5.404 4.784 4.884 330,672 -0.53(-9.76%)
Nov 11, 2008 5.295 5.664 5.211 5.413 437,893 +0.01(+0.12%)
Nov 10, 2008 5.526 5.578 5.318 5.406 107,307 -0.17(-3.12%)
Nov 07, 2008 5.581 5.738 5.430 5.581 71,287 -0.05(-0.86%)
Nov 06, 2008 5.662 5.811 5.601 5.629 96,087 -0.15(-2.58%)
Nov 05, 2008 5.977 6.019 5.771 5.778 87,676 -0.35(-5.65%)
Nov 04, 2008 6.187 6.361 5.975 6.124 69,718 -0.04(-0.58%)
Nov 03, 2008 6.126 6.260 5.964 6.159 175,170 +0.27(+4.63%)
Oct 31, 2008 5.834 6.013 5.704 5.887 253,863 -0.01(-0.25%)
Oct 30, 2008 5.560 5.901 5.543 5.901 314,250 +0.26(+4.65%)
Oct 29, 2008 5.885 5.885 5.543 5.639 520,725 -0.17(-2.96%)
Oct 28, 2008 5.453 5.811 5.384 5.811 645,218 +0.38(+6.99%)
Oct 27, 2008 5.457 5.562 5.375 5.432 309,157 -0.13(-2.26%)
Oct 24, 2008 5.258 5.736 5.243 5.557 252,537 -0.00(-0.04%)
Oct 23, 2008 5.484 5.765 5.400 5.560 256,133 +0.03(+0.45%)
Oct 22, 2008 5.576 5.576 5.348 5.534 352,840 -0.06(-1.12%)
Oct 21, 2008 5.667 5.767 5.522 5.597 225,467 -0.10(-1.69%)
Oct 20, 2008 5.565 5.742 5.450 5.694 207,471 +0.09(+1.69%)
Oct 17, 2008 5.587 5.832 5.430 5.599 0 -0.16(-2.79%)
Oct 16, 2008 5.285 5.763 5.140 5.760 181,603 +0.57(+11.03%)
Oct 15, 2008 5.474 5.505 5.157 5.188 262,322 -0.36(-6.44%)
Oct 14, 2008 5.698 5.799 5.490 5.545 243,220 -0.05(-0.90%)
Oct 13, 2008 4.951 5.595 4.951 5.595 645,108 +0.53(+10.48%)
Oct 10, 2008 4.194 5.149 4.157 5.065 862,097 -0.03(-0.62%)
Oct 09, 2008 5.169 5.390 5.077 5.096 258,984 -0.08(-1.50%)
Oct 08, 2008 5.474 5.578 5.071 5.174 654,282 -0.35(-6.34%)
Oct 07, 2008 5.381 5.560 5.287 5.524 375,628 +0.07(+1.31%)
Oct 06, 2008 5.557 5.568 5.348 5.453 351,023 -0.16(-2.80%)
Oct 03, 2008 5.432 5.767 5.432 5.610 0 +0.11(+2.02%)
Oct 02, 2008 5.830 5.851 5.432 5.499 584,159 -0.35(-5.92%)
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.