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 )

176.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Mar 30, 2007 6.631 6.646 6.539 6.575 122,070 -0.04(-0.60%)
Mar 29, 2007 6.585 6.640 6.493 6.614 245,094 +0.04(+0.54%)
Mar 28, 2007 6.709 6.709 6.491 6.579 82,492 -0.13(-1.94%)
Mar 27, 2007 6.734 6.734 6.650 6.709 41,484 -0.05(-0.68%)
Mar 26, 2007 6.650 6.757 6.617 6.755 91,552 +0.08(+1.13%)
Mar 23, 2007 6.621 6.719 6.621 6.679 74,386 +0.08(+1.27%)
Mar 22, 2007 6.518 6.648 6.484 6.596 179,290 +0.11(+1.68%)
Mar 21, 2007 6.375 6.539 6.329 6.486 35,762 +0.14(+2.15%)
Mar 20, 2007 6.375 6.409 6.287 6.350 63,419 -0.05(-0.82%)
Mar 19, 2007 6.197 6.466 6.197 6.403 132,083 +0.19(+3.00%)
Mar 16, 2007 6.417 6.426 6.197 6.216 50,067 -0.18(-2.82%)
Mar 15, 2007 6.312 6.396 6.312 6.396 110,626 +0.04(+0.66%)
Mar 14, 2007 6.239 6.392 6.103 6.354 92,506 +0.08(+1.34%)
Mar 13, 2007 6.554 6.585 6.235 6.270 94,890 -0.28(-4.32%)
Mar 12, 2007 6.602 6.633 6.459 6.554 232,219 -0.01(-0.16%)
Mar 09, 2007 6.533 6.614 6.451 6.564 92,506 -0.02(-0.32%)
Mar 08, 2007 6.564 6.621 6.510 6.585 143,528 +0.00(+0.03%)
Mar 07, 2007 6.711 6.755 6.583 6.583 221,729 -0.16(-2.42%)
Mar 06, 2007 6.711 6.793 6.690 6.747 1,397,133 +0.14(+2.09%)
Mar 05, 2007 6.711 6.812 6.516 6.608 301,361 -0.13(-1.96%)
Mar 02, 2007 6.837 6.868 6.694 6.740 176,906 -0.05(-0.80%)
Mar 01, 2007 6.705 6.963 6.417 6.795 277,042 +0.09(+1.35%)
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%)
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.