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 )

202.15 -1.21 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 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 29, 2008 7.531 7.531 7.026 7.241 382,956 -0.19(-2.57%)
Feb 28, 2008 7.396 7.559 7.328 7.432 174,893 -0.03(-0.43%)
Feb 27, 2008 7.416 7.551 7.364 7.464 238,719 +0.00(+0.05%)
Feb 26, 2008 7.177 7.462 6.954 7.460 324,658 +0.31(+4.34%)
Feb 25, 2008 7.213 7.283 6.914 7.149 337,725 -0.03(-0.36%)
Feb 22, 2008 7.145 7.175 6.911 7.175 246,765 +0.12(+1.72%)
Feb 21, 2008 7.004 7.243 6.964 7.054 143,231 -0.15(-2.07%)
Feb 20, 2008 7.034 7.205 6.964 7.203 228,668 +0.15(+2.14%)
Feb 19, 2008 7.133 7.141 6.914 7.052 149,262 +0.08(+1.08%)
Feb 18, 2008 7.066 7.074 6.865 6.976 0 +0.00(+0.00%)
Feb 15, 2008 7.066 7.074 6.865 6.976 185,467 -0.14(-1.96%)
Feb 14, 2008 7.215 7.215 7.058 7.115 70,862 -0.14(-1.87%)
Feb 13, 2008 7.221 7.368 7.040 7.251 106,544 +0.05(+0.72%)
Feb 12, 2008 6.646 7.199 6.646 7.199 208,565 +0.27(+3.97%)
Feb 11, 2008 6.867 6.966 6.805 6.924 123,129 +0.01(+0.12%)
Feb 08, 2008 6.805 6.924 6.686 6.916 168,862 +0.11(+1.64%)
Feb 07, 2008 6.546 6.865 6.526 6.805 215,601 +0.16(+2.43%)
Feb 06, 2008 6.801 6.877 6.608 6.644 134,185 -0.15(-2.23%)
Feb 05, 2008 7.064 7.064 6.729 6.795 219,119 -0.31(-4.34%)
Feb 04, 2008 7.273 7.273 7.044 7.104 213,591 -0.19(-2.59%)
Feb 01, 2008 6.966 7.398 6.909 7.293 370,894 +0.33(+4.74%)
Jan 31, 2008 6.469 7.014 6.395 6.962 376,171 +0.40(+6.03%)
Jan 30, 2008 6.692 6.920 6.566 6.566 341,243 -0.06(-0.90%)
Jan 29, 2008 6.686 6.704 6.566 6.626 251,786 +0.03(+0.51%)
Jan 28, 2008 6.566 6.600 6.377 6.592 296,012 -0.04(-0.66%)
Jan 25, 2008 6.727 6.765 6.463 6.636 257,314 -0.05(-0.77%)
Jan 24, 2008 6.648 6.976 6.522 6.688 407,582 +0.00(+0.03%)
Jan 23, 2008 6.682 6.765 6.443 6.686 420,649 -0.16(-2.27%)
Jan 22, 2008 6.570 6.964 6.566 6.841 389,992 -0.13(-1.80%)
Jan 21, 2008 7.020 7.028 6.698 6.966 0 +0.00(+0.00%)
Jan 18, 2008 7.020 7.028 6.698 6.966 461,357 -0.07(-0.96%)
Jan 17, 2008 7.547 7.547 6.903 7.034 553,829 -0.40(-5.41%)
Jan 16, 2008 7.462 7.531 7.275 7.436 659,368 -0.11(-1.48%)
Jan 15, 2008 7.681 7.792 7.263 7.547 360,341 -0.13(-1.74%)
Jan 14, 2008 7.770 7.788 7.561 7.681 364,361 +0.05(+0.65%)
Jan 11, 2008 7.961 7.981 7.501 7.631 201,529 -0.34(-4.24%)
Jan 10, 2008 7.750 8.126 7.750 7.969 181,426 +0.07(+0.88%)
Jan 09, 2008 7.611 7.899 7.314 7.899 349,284 +0.19(+2.45%)
Jan 08, 2008 8.088 8.178 7.710 7.710 193,488 -0.48(-5.83%)
Jan 07, 2008 8.118 8.433 8.059 8.188 159,605 -0.03(-0.34%)
Jan 04, 2008 8.118 8.317 8.011 8.216 260,832 +0.00(+0.02%)
Jan 03, 2008 8.297 8.494 8.025 8.214 351,294 +0.02(+0.27%)
Jan 02, 2008 8.357 8.407 8.106 8.192 160,319 -0.28(-3.36%)
Jan 01, 2008 8.461 8.476 8.108 8.476 0 +0.00(+0.00%)
Dec 31, 2007 8.461 8.476 8.108 8.476 355,817 -0.03(-0.33%)
Dec 28, 2007 8.057 8.618 8.057 8.504 499,552 +0.42(+5.17%)
Dec 27, 2007 8.695 8.695 8.067 8.086 150,267 -0.79(-8.94%)
Dec 26, 2007 8.385 8.880 8.069 8.880 578,455 +0.38(+4.42%)
Dec 24, 2007 7.884 8.504 7.884 8.504 303,550 +0.36(+4.45%)
Dec 21, 2007 8.397 8.397 8.033 8.142 445,777 -0.12(-1.40%)
Dec 20, 2007 7.422 8.258 7.422 8.258 1,417,241 +1.23(+17.53%)
Dec 19, 2007 6.893 7.064 6.865 7.026 131,672 +0.06(+0.89%)
Dec 18, 2007 6.964 7.169 6.865 6.964 377,428 +0.02(+0.32%)
Dec 17, 2007 6.924 7.064 6.893 6.942 138,206 +0.01(+0.20%)
Dec 14, 2007 7.155 7.197 6.928 6.928 193,991 -0.40(-5.43%)
Dec 13, 2007 7.129 7.326 7.125 7.326 460,352 +0.04(+0.49%)
Dec 12, 2007 7.380 7.488 7.115 7.291 157,806 +0.08(+1.16%)
Dec 11, 2007 7.631 7.691 7.203 7.207 218,616 -0.31(-4.10%)
Dec 10, 2007 7.496 7.617 7.368 7.515 375,920 +0.08(+1.02%)
Dec 07, 2007 7.651 7.720 7.390 7.440 382,454 -0.19(-2.53%)
Dec 06, 2007 7.533 7.724 7.517 7.633 663,389 +0.05(+0.60%)
Dec 05, 2007 7.372 7.589 7.372 7.587 226,658 +0.29(+4.04%)
Dec 04, 2007 7.513 7.585 7.277 7.293 64,831 -0.29(-3.88%)
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.