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

Heico Cp Cl A (NY: HEI-A )

170.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Feb 28, 2007 6.942 6.942 6.661 6.705 191,688 -0.27(-3.85%)
Feb 27, 2007 6.868 7.078 6.690 6.973 757,694 +0.01(+0.15%)
Feb 26, 2007 6.942 6.963 6.780 6.963 150,203 +0.08(+1.16%)
Feb 23, 2007 6.900 6.900 6.826 6.883 124,454 -0.04(-0.64%)
Feb 22, 2007 7.015 7.189 6.879 6.927 217,437 -0.06(-0.90%)
Feb 21, 2007 6.946 7.009 6.925 6.990 45,776 +0.01(+0.09%)
Feb 20, 2007 7.181 7.191 6.751 6.984 416,755 +0.20(+2.97%)
Feb 16, 2007 6.698 6.784 6.631 6.782 387,668 +0.08(+1.25%)
Feb 15, 2007 6.658 6.732 6.656 6.698 318,527 +0.02(+0.31%)
Feb 14, 2007 6.658 6.717 6.572 6.677 257,492 -0.01(-0.19%)
Feb 13, 2007 6.428 6.690 6.415 6.690 633,239 +0.29(+4.45%)
Feb 12, 2007 6.247 6.405 6.229 6.405 122,547 +0.20(+3.18%)
Feb 09, 2007 6.323 6.361 6.178 6.208 96,797 -0.15(-2.31%)
Feb 08, 2007 6.396 6.409 6.287 6.354 116,348 -0.06(-0.98%)
Feb 07, 2007 6.459 6.466 6.350 6.417 40,531 -0.04(-0.65%)
Feb 06, 2007 6.354 6.495 6.354 6.459 122,547 +0.06(+0.88%)
Feb 05, 2007 6.375 6.417 6.365 6.403 66,280 +0.02(+0.33%)
Feb 02, 2007 6.522 6.531 6.352 6.382 38,623 -0.12(-1.81%)
Feb 01, 2007 6.438 6.507 6.438 6.499 38,146 +0.05(+0.78%)
Jan 31, 2007 6.331 6.459 6.308 6.449 108,718 +0.09(+1.49%)
Jan 30, 2007 6.260 6.365 6.260 6.354 96,797 +0.07(+1.17%)
Jan 29, 2007 6.275 6.291 6.243 6.281 171,184 +0.02(+0.37%)
Jan 26, 2007 6.250 6.270 6.222 6.258 125,885 -0.02(-0.37%)
Jan 25, 2007 6.333 6.346 6.256 6.281 231,266 -0.11(-1.67%)
Jan 24, 2007 6.281 6.428 6.281 6.388 105,381 +0.13(+2.04%)
Jan 23, 2007 6.038 6.277 6.038 6.260 354,766 +0.20(+3.29%)
Jan 22, 2007 6.333 6.398 6.023 6.061 123,024 -0.38(-5.92%)
Jan 19, 2007 6.333 6.442 6.323 6.442 66,757 +0.10(+1.55%)
Jan 18, 2007 6.533 6.533 6.310 6.344 113,964 -0.22(-3.29%)
Jan 17, 2007 6.596 6.606 6.531 6.560 25,749 -0.05(-0.70%)
Jan 16, 2007 6.690 6.742 6.543 6.606 69,618 -0.10(-1.47%)
Jan 12, 2007 6.765 6.765 6.677 6.705 80,108 -0.05(-0.78%)
Jan 11, 2007 6.564 6.774 6.558 6.757 136,375 +0.17(+2.51%)
Jan 10, 2007 6.564 6.596 6.497 6.591 66,280 +0.00(+0.06%)
Jan 09, 2007 6.522 6.587 6.417 6.587 69,141 +0.05(+0.83%)
Jan 08, 2007 6.501 6.533 6.415 6.533 90,599 +0.01(+0.13%)
Jan 05, 2007 6.763 6.778 6.514 6.524 124,454 -0.26(-3.83%)
Jan 04, 2007 6.795 6.837 6.719 6.784 111,103 -0.02(-0.31%)
Jan 03, 2007 6.824 6.921 6.669 6.805 226,497 -0.03(-0.40%)
Dec 29, 2006 6.868 6.923 6.830 6.833 38,146 -0.06(-0.82%)
Dec 28, 2006 6.860 6.889 6.757 6.889 223,636 +0.04(+0.55%)
Dec 27, 2006 6.554 6.851 6.554 6.851 256,061 +0.26(+3.98%)
Dec 26, 2006 6.581 6.648 6.562 6.589 117,301 -0.01(-0.22%)
Dec 22, 2006 6.501 6.635 6.501 6.604 119,209 +0.13(+1.94%)
Dec 21, 2006 6.753 6.753 6.082 6.478 571,727 -0.21(-3.14%)
Dec 20, 2006 6.480 6.690 6.480 6.688 170,230 +0.20(+3.04%)
Dec 19, 2006 6.354 6.491 6.354 6.491 130,176 +0.10(+1.51%)
Dec 18, 2006 6.543 6.581 6.369 6.394 191,211 -0.16(-2.43%)
Dec 15, 2006 6.596 6.608 6.554 6.554 72,002 -0.04(-0.64%)
Dec 14, 2006 6.585 6.702 6.585 6.596 151,157 +0.02(+0.32%)
Dec 13, 2006 6.528 6.589 6.528 6.575 446,796 +0.05(+0.71%)
Dec 12, 2006 6.585 6.596 6.516 6.528 51,975 +0.03(+0.42%)
Dec 11, 2006 6.524 6.585 6.501 6.501 113,964 -0.01(-0.22%)
Dec 08, 2006 6.480 6.533 6.447 6.516 51,021 +0.06(+0.91%)
Dec 07, 2006 6.491 6.510 6.453 6.457 21,934 -0.04(-0.68%)
Dec 06, 2006 6.459 6.501 6.436 6.501 127,315 +0.05(+0.81%)
Dec 05, 2006 6.390 6.476 6.359 6.449 156,879 +0.04(+0.65%)
Dec 04, 2006 6.270 6.449 6.270 6.407 259,399 +0.12(+1.97%)
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.