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 )

170.01 +1.44 (+0.85%)
Official Closing Price Updated: 4:00 PM EDT, May 15, 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 (%)
May 31, 2007 7.319 7.801 7.281 7.506 582,218 +0.21(+2.93%)
May 30, 2007 6.990 7.311 6.973 7.292 118,732 +0.32(+4.57%)
May 29, 2007 6.952 7.023 6.921 6.973 110,149 +0.04(+0.51%)
May 25, 2007 6.937 6.963 6.887 6.937 46,253 +0.01(+0.09%)
May 24, 2007 6.826 6.960 6.826 6.931 95,844 +0.09(+1.26%)
May 23, 2007 6.826 6.858 6.826 6.845 41,008 +0.02(+0.25%)
May 22, 2007 6.816 6.858 6.797 6.828 86,307 +0.00(+0.03%)
May 21, 2007 6.700 6.826 6.700 6.826 112,056 +0.14(+2.13%)
May 18, 2007 6.583 6.684 6.549 6.684 298,500 +0.11(+1.66%)
May 17, 2007 6.533 6.575 6.501 6.575 77,247 +0.01(+0.19%)
May 16, 2007 6.543 6.585 6.497 6.562 77,247 +0.01(+0.22%)
May 15, 2007 6.522 6.671 6.512 6.547 76,770 +0.01(+0.19%)
May 14, 2007 6.606 6.606 6.440 6.535 86,307 -0.09(-1.33%)
May 11, 2007 6.499 6.627 6.480 6.623 74,386 +0.14(+2.20%)
May 10, 2007 6.690 6.690 6.478 6.480 154,495 -0.23(-3.38%)
May 09, 2007 6.721 6.763 6.667 6.707 142,097 -0.03(-0.44%)
May 08, 2007 6.816 6.816 6.711 6.736 127,315 -0.10(-1.41%)
May 07, 2007 6.753 6.837 6.753 6.833 104,904 +0.10(+1.43%)
May 04, 2007 6.690 6.763 6.690 6.736 112,056 +0.03(+0.37%)
May 03, 2007 6.543 6.728 6.543 6.711 156,879 +0.16(+2.40%)
May 02, 2007 6.470 6.585 6.449 6.554 125,885 +0.08(+1.23%)
May 01, 2007 6.491 6.491 6.428 6.474 121,116 -0.02(-0.26%)
Apr 30, 2007 6.543 6.585 6.461 6.491 112,056 -0.08(-1.28%)
Apr 27, 2007 6.579 6.600 6.526 6.575 133,037 -0.02(-0.25%)
Apr 26, 2007 6.522 6.593 6.489 6.591 143,051 +0.05(+0.74%)
Apr 25, 2007 6.541 6.577 6.486 6.543 311,374 +0.02(+0.26%)
Apr 24, 2007 6.541 6.554 6.459 6.526 126,361 -0.00(-0.06%)
Apr 23, 2007 6.621 6.625 6.520 6.531 93,460 -0.08(-1.14%)
Apr 20, 2007 6.604 6.627 6.556 6.606 82,016 +0.03(+0.51%)
Apr 19, 2007 6.543 6.596 6.495 6.572 81,062 +0.04(+0.61%)
Apr 18, 2007 6.533 6.577 6.528 6.533 52,452 +0.00(+0.00%)
Apr 17, 2007 6.501 6.543 6.480 6.533 201,702 +0.03(+0.48%)
Apr 16, 2007 6.396 6.512 6.396 6.501 128,746 +0.09(+1.41%)
Apr 13, 2007 6.283 6.411 6.229 6.411 111,579 +0.13(+2.00%)
Apr 12, 2007 6.350 6.350 6.279 6.285 63,419 -0.08(-1.22%)
Apr 11, 2007 6.522 6.522 6.359 6.363 45,776 -0.15(-2.26%)
Apr 10, 2007 6.522 6.531 6.484 6.510 32,901 -0.00(-0.03%)
Apr 09, 2007 6.596 6.608 6.438 6.512 50,067 -0.10(-1.58%)
Apr 05, 2007 6.606 6.617 6.430 6.617 46,253 -0.02(-0.32%)
Apr 04, 2007 6.774 6.774 6.619 6.637 58,650 -0.12(-1.83%)
Apr 03, 2007 6.637 6.761 6.637 6.761 63,419 +0.15(+2.32%)
Apr 02, 2007 6.564 6.619 6.560 6.608 77,724 +0.03(+0.51%)
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%)
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.