Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heico Corp (NY: HEI )

206.46 -0.36 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2008 9.530 9.604 9.325 9.340 906,628 -0.21(-2.25%)
Mar 28, 2008 9.532 9.679 9.514 9.555 754,741 +0.02(+0.18%)
Mar 27, 2008 9.641 9.723 9.443 9.537 657,235 -0.08(-0.82%)
Mar 26, 2008 9.189 9.616 9.127 9.616 621,121 +0.36(+3.93%)
Mar 25, 2008 9.319 9.441 9.043 9.252 629,994 -0.10(-1.02%)
Mar 24, 2008 9.054 9.392 9.016 9.348 913,476 +0.35(+3.87%)
Mar 21, 2008 9.196 9.441 8.938 8.999 2,557,560 +0.00(+0.00%)
Mar 20, 2008 9.196 9.441 8.938 8.999 2,557,560 +0.10(+1.10%)
Mar 19, 2008 9.104 9.261 8.901 8.901 636,613 -0.10(-1.13%)
Mar 18, 2008 9.005 9.102 8.756 9.003 1,355,997 +0.25(+2.89%)
Mar 17, 2008 8.583 8.936 8.583 8.750 710,375 -0.10(-1.13%)
Mar 14, 2008 9.051 9.053 8.623 8.849 1,041,355 -0.11(-1.20%)
Mar 13, 2008 8.813 9.010 8.591 8.957 942,121 +0.02(+0.17%)
Mar 12, 2008 8.848 9.123 8.807 8.941 833,555 -0.00(-0.02%)
Mar 11, 2008 8.593 8.972 8.516 8.943 779,272 +0.59(+7.09%)
Mar 10, 2008 8.447 8.482 8.271 8.351 970,828 -0.08(-0.98%)
Mar 07, 2008 8.131 8.576 8.131 8.434 657,658 +0.17(+2.04%)
Mar 06, 2008 8.445 8.478 8.265 8.265 703,068 -0.24(-2.86%)
Mar 05, 2008 8.587 8.635 8.342 8.508 543,351 -0.04(-0.49%)
Mar 04, 2008 8.554 8.667 8.430 8.551 529,780 -0.11(-1.26%)
Mar 03, 2008 8.434 8.689 8.240 8.660 1,310,097 +0.27(+3.20%)
Feb 29, 2008 8.784 8.784 8.344 8.392 1,281,911 -0.39(-4.47%)
Feb 28, 2008 8.758 8.926 8.669 8.784 722,756 -0.09(-0.99%)
Feb 27, 2008 8.786 9.083 8.765 8.872 642,417 -0.02(-0.22%)
Feb 26, 2008 8.524 8.995 8.480 8.892 1,032,873 +0.30(+3.43%)
Feb 25, 2008 8.428 8.618 8.240 8.597 701,502 +0.14(+1.68%)
Feb 22, 2008 8.489 8.553 8.254 8.455 717,682 -0.00(-0.05%)
Feb 21, 2008 8.735 8.754 8.380 8.459 535,260 -0.23(-2.67%)
Feb 20, 2008 8.451 8.717 8.326 8.690 473,409 +0.17(+2.05%)
Feb 19, 2008 8.583 8.671 8.420 8.516 700,458 +0.03(+0.34%)
Feb 18, 2008 8.572 8.604 8.399 8.487 0 +0.00(+0.00%)
Feb 15, 2008 8.572 8.604 8.399 8.487 652,250 -0.14(-1.58%)
Feb 14, 2008 8.855 8.855 8.564 8.623 632,834 -0.23(-2.60%)
Feb 13, 2008 8.744 8.857 8.631 8.853 477,193 +0.21(+2.42%)
Feb 12, 2008 8.514 8.782 8.470 8.644 787,102 +0.16(+1.85%)
Feb 11, 2008 8.453 8.556 8.416 8.487 620,599 +0.02(+0.25%)
Feb 08, 2008 8.359 8.526 8.208 8.466 931,682 +0.07(+0.87%)
Feb 07, 2008 8.087 8.468 8.008 8.394 547,004 +0.25(+3.11%)
Feb 06, 2008 8.441 8.455 8.116 8.141 414,710 -0.15(-1.78%)
Feb 05, 2008 8.472 8.604 8.256 8.288 634,692 -0.34(-3.99%)
Feb 04, 2008 8.909 8.909 8.612 8.633 671,229 -0.29(-3.20%)
Feb 01, 2008 8.610 8.945 8.558 8.918 752,653 +0.39(+4.58%)
Jan 31, 2008 8.135 8.671 8.047 8.528 753,577 +0.26(+3.20%)
Jan 30, 2008 8.309 8.587 8.187 8.263 905,063 -0.10(-1.15%)
Jan 29, 2008 8.415 8.455 8.219 8.359 531,868 -0.02(-0.21%)
Jan 28, 2008 8.363 8.394 8.154 8.376 481,656 -0.02(-0.23%)
Jan 25, 2008 8.608 8.643 8.200 8.395 935,336 -0.13(-1.48%)
Jan 24, 2008 8.583 8.867 8.296 8.522 932,204 +0.05(+0.63%)
Jan 23, 2008 8.441 8.602 8.210 8.468 1,137,331 -0.19(-2.21%)
Jan 22, 2008 8.482 8.897 8.424 8.660 992,589 -0.19(-2.19%)
Jan 21, 2008 8.696 9.020 8.612 8.853 0 +0.00(+0.00%)
Jan 18, 2008 8.696 9.020 8.612 8.853 1,086,978 -0.04(-0.41%)
Jan 17, 2008 9.443 9.549 8.813 8.890 1,071,565 -0.50(-5.34%)
Jan 16, 2008 9.478 9.589 9.267 9.392 966,924 -0.09(-0.99%)
Jan 15, 2008 9.555 9.675 9.302 9.486 935,858 -0.24(-2.46%)
Jan 14, 2008 9.694 9.901 9.673 9.725 1,179,087 +0.09(+0.97%)
Jan 11, 2008 10.03 10.08 9.533 9.631 917,068 -0.47(-4.68%)
Jan 10, 2008 9.857 10.23 9.836 10.10 890,970 +0.15(+1.52%)
Jan 09, 2008 9.593 9.968 9.365 9.953 1,558,023 +0.23(+2.38%)
Jan 08, 2008 10.21 10.38 9.715 9.721 852,868 -0.54(-5.27%)
Jan 07, 2008 10.39 10.54 10.14 10.26 1,479,209 -0.10(-1.00%)
Jan 04, 2008 10.27 10.51 10.17 10.37 1,262,077 -0.07(-0.66%)
Jan 03, 2008 10.45 10.75 10.36 10.43 1,786,638 +0.04(+0.42%)
Jan 02, 2008 10.44 10.71 10.34 10.39 932,204 -0.05(-0.46%)
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.