Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 7.472 7.541 7.541 7.541 364,780 +0.05(+0.70%)
Dec 30, 2009 7.466 7.577 7.361 7.489 190,901 -0.08(-1.05%)
Dec 29, 2009 7.499 7.615 7.499 7.569 457,420 +0.05(+0.61%)
Dec 28, 2009 7.449 7.546 7.441 7.522 175,480 +0.07(+0.90%)
Dec 24, 2009 7.340 7.455 7.340 7.455 121,359 +0.11(+1.51%)
Dec 23, 2009 7.386 7.406 7.227 7.344 415,940 +0.07(+0.89%)
Dec 22, 2009 7.118 7.279 7.099 7.279 289,034 +0.15(+2.09%)
Dec 21, 2009 6.981 7.130 6.755 7.130 250,868 +0.01(+0.21%)
Dec 18, 2009 6.585 7.116 6.585 7.116 427,770 +0.46(+6.83%)
Dec 17, 2009 6.652 6.696 6.522 6.661 57,525 -0.05(-0.75%)
Dec 16, 2009 6.642 6.744 6.518 6.711 76,651 +0.05(+0.72%)
Dec 15, 2009 6.560 6.709 6.405 6.663 100,698 +0.10(+1.53%)
Dec 14, 2009 6.524 6.606 6.514 6.562 70,271 +0.07(+1.00%)
Dec 11, 2009 6.470 6.602 6.390 6.497 41,689 +0.08(+1.18%)
Dec 10, 2009 6.466 6.522 6.371 6.421 50,821 -0.08(-1.23%)
Dec 09, 2009 6.491 6.512 6.395 6.501 53,777 -0.04(-0.64%)
Dec 08, 2009 6.497 6.543 6.382 6.543 63,180 -0.01(-0.19%)
Dec 07, 2009 6.497 6.558 6.484 6.556 47,101 +0.06(+0.87%)
Dec 04, 2009 6.348 6.556 6.348 6.499 106,172 +0.10(+1.51%)
Dec 03, 2009 6.501 6.501 6.403 6.403 37,732 -0.09(-1.39%)
Dec 02, 2009 6.593 6.646 6.419 6.493 104,370 -0.05(-0.80%)
Dec 01, 2009 6.749 6.749 6.535 6.545 79,984 -0.16(-2.38%)
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%)
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.