Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 5.704 5.738 5.574 5.574 512,380 -0.14(-2.53%)
Jun 27, 2008 5.824 5.824 5.694 5.719 555,038 -0.04(-0.69%)
Jun 26, 2008 5.834 5.887 5.694 5.759 501,756 -0.09(-1.49%)
Jun 25, 2008 6.109 6.126 5.708 5.846 797,643 -0.26(-4.27%)
Jun 24, 2008 6.155 6.155 6.082 6.107 655,160 -0.03(-0.51%)
Jun 23, 2008 6.241 6.308 6.138 6.138 259,399 -0.17(-2.66%)
Jun 20, 2008 6.315 6.438 6.222 6.306 407,695 -0.03(-0.40%)
Jun 19, 2008 6.245 6.335 6.082 6.331 838,942 +0.27(+4.54%)
Jun 18, 2008 6.568 6.568 6.048 6.057 264,706 -0.53(-8.03%)
Jun 17, 2008 6.535 6.633 6.501 6.585 1,062,927 +0.07(+1.03%)
Jun 16, 2008 6.501 6.610 6.478 6.518 180,482 +0.07(+1.11%)
Jun 13, 2008 6.338 6.763 6.338 6.447 326,862 +0.15(+2.40%)
Jun 12, 2008 6.763 6.921 6.201 6.296 844,655 -0.47(-6.91%)
Jun 11, 2008 6.965 7.004 6.631 6.763 553,827 -0.20(-2.86%)
Jun 10, 2008 6.939 6.992 6.877 6.963 297,060 -0.04(-0.60%)
Jun 09, 2008 7.183 7.183 6.774 7.004 770,754 -0.02(-0.30%)
Jun 06, 2008 7.969 7.969 6.711 7.025 2,270,799 -1.02(-12.67%)
Jun 05, 2008 8.074 8.091 8.009 8.045 61,988 +0.03(+0.34%)
Jun 04, 2008 8.091 8.175 7.948 8.017 85,401 -0.08(-0.96%)
Jun 03, 2008 8.319 8.487 7.961 8.095 89,607 -0.18(-2.13%)
Jun 02, 2008 8.210 8.374 8.114 8.271 132,727 -0.04(-0.45%)
May 30, 2008 7.875 8.397 7.386 8.309 778,403 +0.68(+8.97%)
May 29, 2008 7.644 7.644 7.531 7.625 253,496 -0.03(-0.44%)
May 28, 2008 7.770 7.770 7.586 7.659 105,557 -0.03(-0.41%)
May 27, 2008 7.552 7.833 7.552 7.690 116,601 +0.01(+0.08%)
May 26, 2008 7.697 7.743 7.525 7.684 0 +0.00(+0.00%)
May 23, 2008 7.697 7.743 7.525 7.684 299,949 -0.10(-1.35%)
May 22, 2008 7.873 7.963 7.759 7.789 112,400 -0.17(-2.19%)
May 21, 2008 8.200 8.244 7.931 7.963 43,869 -0.26(-3.11%)
May 20, 2008 8.307 8.330 8.122 8.219 52,690 -0.17(-2.03%)
May 19, 2008 8.179 8.527 8.101 8.389 140,323 +0.15(+1.78%)
May 16, 2008 8.368 8.368 8.143 8.242 46,634 -0.17(-2.07%)
May 15, 2008 8.682 8.720 8.273 8.416 127,129 -0.23(-2.62%)
May 14, 2008 8.598 8.741 8.598 8.642 20,504 -0.02(-0.19%)
May 13, 2008 8.571 8.730 8.428 8.659 233,936 +0.12(+1.45%)
May 12, 2008 8.280 8.592 8.273 8.535 238,385 +0.23(+2.75%)
May 09, 2008 8.240 8.315 8.233 8.307 9,193 +0.04(+0.43%)
May 08, 2008 8.280 8.305 8.229 8.271 39,577 -0.02(-0.25%)
May 07, 2008 8.550 8.556 8.286 8.292 46,849 -0.26(-3.02%)
May 06, 2008 8.535 8.598 8.491 8.550 101,089 -0.01(-0.07%)
May 05, 2008 8.579 8.588 8.548 8.556 24,318 -0.04(-0.41%)
May 02, 2008 8.577 8.598 8.546 8.592 105,481 -0.00(-0.05%)
May 01, 2008 8.387 8.651 8.376 8.596 214,643 +0.16(+1.89%)
Apr 30, 2008 8.252 8.521 8.252 8.437 226,058 +0.14(+1.67%)
Apr 29, 2008 8.376 8.431 8.105 8.298 199,737 -0.12(-1.42%)
Apr 28, 2008 8.382 8.571 8.223 8.418 246,243 +0.03(+0.40%)
Apr 25, 2008 8.384 8.389 8.256 8.384 113,487 +0.00(+0.00%)
Apr 24, 2008 8.118 8.389 8.116 8.384 135,445 +0.29(+3.58%)
Apr 23, 2008 7.973 8.116 7.908 8.095 242,686 +0.10(+1.31%)
Apr 22, 2008 8.026 8.030 7.860 7.990 196,456 -0.07(-0.83%)
Apr 21, 2008 7.892 8.085 7.892 8.057 426,750 +0.14(+1.80%)
Apr 18, 2008 7.950 8.036 7.647 7.915 810,046 +0.06(+0.72%)
Apr 17, 2008 7.848 7.889 7.799 7.858 212,926 -0.03(-0.35%)
Apr 16, 2008 7.655 7.919 7.655 7.885 689,396 +0.12(+1.48%)
Apr 15, 2008 7.910 7.925 7.636 7.770 138,282 -0.16(-2.06%)
Apr 14, 2008 7.990 8.064 7.927 7.934 116,348 -0.08(-0.99%)
Apr 11, 2008 8.353 8.353 7.990 8.013 79,679 -0.40(-4.76%)
Apr 10, 2008 8.263 8.489 8.263 8.414 311,374 +0.15(+1.85%)
Apr 09, 2008 8.405 8.405 8.215 8.261 53,405 -0.20(-2.38%)
Apr 08, 2008 8.309 8.491 8.292 8.462 308,036 +0.09(+1.08%)
Apr 07, 2008 8.487 8.493 8.263 8.372 245,571 -0.01(-0.15%)
Apr 04, 2008 8.374 8.445 8.242 8.384 174,522 +0.02(+0.20%)
Apr 03, 2008 8.577 8.605 8.236 8.368 88,691 -0.28(-3.25%)
Apr 02, 2008 8.579 8.858 8.577 8.649 174,999 +0.03(+0.34%)
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.