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 )

177.21 -1.70 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 26, 2010 7.669 7.783 7.653 7.780 197,987 +0.09(+1.17%)
Feb 25, 2010 7.235 7.703 7.233 7.690 97,060 +0.27(+3.62%)
Feb 24, 2010 7.336 7.424 7.296 7.422 50,501 +0.07(+0.91%)
Feb 23, 2010 7.338 7.416 7.220 7.355 51,279 -0.07(-0.88%)
Feb 22, 2010 7.321 7.483 7.305 7.420 47,497 +0.10(+1.38%)
Feb 19, 2010 7.166 7.395 7.166 7.319 184,373 +0.08(+1.16%)
Feb 18, 2010 7.141 7.277 7.114 7.235 499,548 +0.03(+0.44%)
Feb 17, 2010 7.130 7.233 7.130 7.204 228,743 +0.09(+1.30%)
Feb 16, 2010 7.105 7.120 7.057 7.111 26,860 +0.03(+0.38%)
Feb 12, 2010 6.914 7.084 7.084 7.084 108,242 -0.00(-0.03%)
Feb 11, 2010 6.904 7.086 6.868 7.086 400,147 +0.18(+2.58%)
Feb 10, 2010 6.916 6.973 6.858 6.908 169,997 -0.03(-0.39%)
Feb 09, 2010 6.887 7.016 6.887 6.935 59,199 -0.01(-0.09%)
Feb 08, 2010 6.906 7.023 6.900 6.942 106,616 -0.02(-0.24%)
Feb 05, 2010 7.002 7.015 6.893 6.958 101,933 -0.04(-0.57%)
Feb 04, 2010 7.135 7.135 6.937 6.998 24,185 -0.16(-2.23%)
Feb 03, 2010 7.065 7.176 7.015 7.158 147,151 +0.05(+0.68%)
Feb 02, 2010 7.063 7.149 7.032 7.109 69,713 +0.02(+0.33%)
Feb 01, 2010 7.103 7.103 7.051 7.086 27,160 +0.01(+0.15%)
Jan 29, 2010 7.204 7.204 7.021 7.076 87,156 -0.13(-1.78%)
Jan 28, 2010 7.258 7.258 7.143 7.204 59,413 -0.04(-0.61%)
Jan 27, 2010 7.220 7.306 7.206 7.248 167,455 +0.01(+0.09%)
Jan 26, 2010 7.288 7.300 7.153 7.241 187,563 -0.09(-1.17%)
Jan 25, 2010 7.392 7.430 7.248 7.327 131,139 -0.07(-0.96%)
Jan 22, 2010 7.487 7.516 7.397 7.399 230,193 -0.11(-1.43%)
Jan 21, 2010 7.573 7.573 7.434 7.506 278,768 -0.07(-0.89%)
Jan 20, 2010 7.621 7.621 7.405 7.573 213,122 -0.05(-0.61%)
Jan 19, 2010 7.560 7.713 7.560 7.619 132,284 +0.06(+0.83%)
Jan 15, 2010 7.726 7.556 7.556 7.556 224,590 -0.19(-2.44%)
Jan 14, 2010 7.690 7.751 7.678 7.745 27,036 +0.07(+0.85%)
Jan 13, 2010 7.650 7.743 7.650 7.680 42,085 +0.06(+0.77%)
Jan 12, 2010 7.661 7.687 7.550 7.621 258,531 -0.10(-1.33%)
Jan 11, 2010 7.676 7.724 7.567 7.724 504,107 +0.13(+1.77%)
Jan 08, 2010 7.569 7.613 7.520 7.590 430,531 -0.02(-0.30%)
Jan 07, 2010 7.577 7.638 7.539 7.613 515,046 -0.03(-0.33%)
Jan 06, 2010 7.636 7.682 7.550 7.638 1,022,138 -0.01(-0.11%)
Jan 05, 2010 7.581 7.701 7.579 7.646 79,789 +0.06(+0.80%)
Jan 04, 2010 7.627 7.703 7.522 7.585 143,771 +0.04(+0.58%)
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%)
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.