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: 4:10 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 (%)
Mar 31, 2009 4.099 4.182 3.932 4.107 245,830 +0.13(+3.36%)
Mar 30, 2009 4.101 4.101 3.826 3.973 282,809 -0.37(-8.52%)
Mar 26, 2009 4.208 4.344 4.208 4.344 116,244 +0.21(+5.21%)
Mar 25, 2009 4.141 4.300 3.985 4.129 138,603 -0.06(-1.52%)
Mar 24, 2009 4.111 4.246 4.109 4.192 111,135 +0.08(+1.99%)
Mar 23, 2009 4.011 4.123 3.973 4.111 744,425 +0.13(+3.35%)
Mar 20, 2009 4.047 4.121 3.961 3.977 141,351 -0.12(-3.01%)
Mar 19, 2009 4.027 4.180 3.961 4.101 114,787 +0.04(+0.93%)
Mar 18, 2009 3.989 4.091 3.856 4.063 109,090 -0.03(-0.63%)
Mar 17, 2009 4.085 4.105 3.946 4.089 175,913 -0.03(-0.77%)
Mar 16, 2009 4.182 4.258 4.113 4.121 214,484 -0.05(-1.15%)
Mar 13, 2009 4.041 4.208 4.041 4.168 0 +0.03(+0.82%)
Mar 12, 2009 4.015 4.143 3.973 4.135 94,899 -0.00(-0.10%)
Mar 11, 2009 3.782 4.198 3.782 4.139 433,368 +0.25(+6.45%)
Mar 10, 2009 3.784 4.164 3.784 3.888 205,602 +0.10(+2.68%)
Mar 09, 2009 3.886 3.981 3.782 3.786 174,858 -0.13(-3.40%)
Mar 06, 2009 3.882 3.955 3.768 3.920 0 +0.05(+1.19%)
Mar 05, 2009 3.882 3.941 3.782 3.874 174,532 -0.03(-0.82%)
Mar 04, 2009 3.884 4.013 3.818 3.906 325,403 +0.25(+6.92%)
Mar 02, 2009 3.722 3.804 3.607 3.653 792,505 -0.32(-8.11%)
Feb 27, 2009 3.961 4.057 3.880 3.975 0 -0.01(-0.20%)
Feb 26, 2009 3.832 4.033 3.732 3.983 670,202 +0.13(+3.25%)
Feb 25, 2009 3.888 3.888 3.464 3.858 2,051,545 -0.93(-19.42%)
Feb 24, 2009 4.700 4.831 4.600 4.787 69,209 +0.05(+0.97%)
Feb 23, 2009 4.817 4.955 4.642 4.742 292,906 -0.23(-4.64%)
Feb 20, 2009 4.744 4.991 4.744 4.973 295,352 -0.01(-0.28%)
Feb 19, 2009 4.955 5.114 4.843 4.987 251,291 +0.02(+0.32%)
Feb 18, 2009 5.235 5.357 4.817 4.971 420,252 -0.39(-7.24%)
Feb 17, 2009 5.413 5.512 5.271 5.359 436,950 -0.12(-2.18%)
Feb 13, 2009 5.355 5.582 5.355 5.478 212,866 +0.03(+0.51%)
Feb 12, 2009 5.574 5.574 5.188 5.450 365,240 -0.19(-3.29%)
Feb 11, 2009 5.831 5.831 5.186 5.635 171,648 -0.17(-2.88%)
Feb 10, 2009 5.713 5.920 5.610 5.803 181,007 -0.11(-1.85%)
Feb 09, 2009 5.954 6.014 5.809 5.912 158,281 -0.06(-1.03%)
Feb 06, 2009 5.723 6.091 5.723 5.974 101,560 -0.02(-0.30%)
Feb 05, 2009 5.968 6.097 5.893 5.992 124,764 +0.02(+0.40%)
Feb 04, 2009 5.520 6.024 5.520 5.968 102,856 +0.05(+0.81%)
Feb 03, 2009 5.773 5.922 5.534 5.920 108,608 +0.10(+1.74%)
Feb 02, 2009 5.771 5.936 5.444 5.819 249,834 +0.03(+0.48%)
Jan 30, 2009 5.936 5.972 5.783 5.791 0 -0.09(-1.56%)
Jan 29, 2009 5.771 5.922 5.729 5.882 149,771 +0.04(+0.68%)
Jan 28, 2009 5.673 5.880 5.645 5.843 95,577 +0.10(+1.66%)
Jan 27, 2009 5.568 5.773 5.568 5.747 35,224 +0.20(+3.51%)
Jan 26, 2009 5.454 5.651 5.453 5.552 96,521 +0.05(+0.98%)
Jan 23, 2009 5.574 5.604 5.397 5.498 111,301 -0.18(-3.09%)
Jan 22, 2009 5.673 5.737 5.504 5.673 75,885 -0.05(-0.87%)
Jan 21, 2009 5.239 5.727 5.210 5.723 126,537 +0.42(+7.88%)
Jan 20, 2009 5.442 5.454 5.305 5.305 35,983 -0.23(-4.24%)
Jan 16, 2009 5.409 5.572 5.379 5.540 82,611 +0.13(+2.47%)
Jan 15, 2009 5.335 5.518 5.114 5.407 99,375 +0.12(+2.26%)
Jan 14, 2009 5.482 5.482 5.196 5.287 85,188 -0.27(-4.80%)
Jan 13, 2009 5.632 5.721 5.385 5.554 148,987 -0.12(-2.14%)
Jan 12, 2009 5.846 5.958 5.624 5.675 132,545 -0.13(-2.30%)
Jan 09, 2009 5.986 6.028 5.759 5.809 89,910 -0.23(-3.79%)
Jan 08, 2009 5.934 6.221 5.934 6.038 193,737 -0.05(-0.75%)
Jan 07, 2009 5.986 6.243 5.888 6.083 128,798 -0.09(-1.42%)
Jan 06, 2009 5.958 6.171 5.958 6.171 123,402 +0.26(+4.48%)
Jan 05, 2009 5.850 6.020 5.592 5.906 118,062 +0.08(+1.31%)
Jan 02, 2009 5.581 5.932 5.581 5.830 0 +0.07(+1.17%)
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.