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 )

178.73 +0.45 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 (%)
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.