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, 2010 9.859 9.984 9.746 9.878 614,461 +0.02(+0.16%)
Mar 30, 2010 9.633 9.892 9.595 9.863 409,762 +0.28(+2.92%)
Mar 29, 2010 9.290 9.685 9.290 9.583 311,103 +0.20(+2.08%)
Mar 26, 2010 9.560 9.616 9.357 9.388 207,313 -0.12(-1.25%)
Mar 25, 2010 9.731 9.773 9.493 9.507 233,536 -0.15(-1.53%)
Mar 24, 2010 9.832 9.878 9.635 9.654 208,874 -0.24(-2.42%)
Mar 23, 2010 9.758 9.915 9.714 9.894 363,825 +0.17(+1.71%)
Mar 22, 2010 9.407 9.731 9.330 9.727 417,988 +0.28(+3.00%)
Mar 19, 2010 9.443 9.484 9.307 9.443 999,745 +0.04(+0.47%)
Mar 18, 2010 9.543 9.633 9.378 9.399 445,881 -0.12(-1.23%)
Mar 17, 2010 9.599 9.735 9.499 9.516 445,057 -0.20(-2.07%)
Mar 16, 2010 9.698 9.727 9.593 9.717 354,686 +0.07(+0.77%)
Mar 15, 2010 9.641 9.706 9.618 9.643 471,191 -0.11(-1.18%)
Mar 12, 2010 9.848 9.892 9.535 9.758 324,909 -0.05(-0.49%)
Mar 11, 2010 9.836 9.876 9.710 9.806 459,692 -0.07(-0.70%)
Mar 10, 2010 9.834 9.941 9.834 9.874 427,039 +0.04(+0.41%)
Mar 09, 2010 9.717 9.838 9.715 9.834 544,034 +0.12(+1.20%)
Mar 08, 2010 9.725 9.798 9.662 9.717 451,811 -0.03(-0.28%)
Mar 05, 2010 9.763 9.798 9.627 9.744 546,305 +0.02(+0.20%)
Mar 04, 2010 9.696 9.794 9.537 9.725 487,298 +0.07(+0.75%)
Mar 03, 2010 9.767 9.804 9.547 9.652 852,920 -0.05(-0.55%)
Mar 02, 2010 9.838 9.867 9.668 9.706 1,710,214 -0.05(-0.47%)
Mar 01, 2010 9.194 9.771 9.194 9.752 733,315 +0.62(+6.82%)
Feb 26, 2010 9.179 9.290 9.104 9.129 525,719 -0.02(-0.19%)
Feb 25, 2010 8.336 9.189 8.336 9.146 542,829 +0.43(+4.90%)
Feb 24, 2010 8.604 8.758 8.599 8.719 387,407 +0.11(+1.25%)
Feb 23, 2010 8.717 8.756 8.484 8.612 470,084 -0.09(-1.03%)
Feb 22, 2010 8.700 8.874 8.694 8.702 276,493 +0.05(+0.55%)
Feb 19, 2010 8.556 8.694 8.499 8.654 258,532 +0.10(+1.21%)
Feb 18, 2010 8.537 8.587 8.451 8.551 289,808 +0.03(+0.36%)
Feb 17, 2010 8.388 8.524 8.388 8.520 453,194 +0.18(+2.14%)
Feb 16, 2010 8.250 8.342 8.198 8.342 178,601 +0.17(+2.04%)
Feb 12, 2010 8.110 8.175 8.175 8.175 279,243 -0.02(-0.26%)
Feb 11, 2010 8.049 8.204 7.961 8.196 174,175 +0.11(+1.40%)
Feb 10, 2010 7.970 8.106 7.920 8.083 421,454 +0.07(+0.84%)
Feb 09, 2010 7.984 8.051 7.932 8.016 181,753 +0.13(+1.63%)
Feb 08, 2010 8.016 8.047 7.888 7.888 159,189 -0.15(-1.91%)
Feb 05, 2010 8.045 8.102 7.874 8.041 318,953 -0.01(-0.07%)
Feb 04, 2010 8.248 8.248 7.985 8.047 617,410 -0.27(-3.29%)
Feb 03, 2010 8.074 8.332 8.039 8.321 597,091 +0.20(+2.43%)
Feb 02, 2010 8.100 8.187 8.047 8.123 406,970 +0.00(+0.05%)
Feb 01, 2010 8.150 8.210 8.045 8.120 220,362 -0.03(-0.35%)
Jan 29, 2010 8.202 8.259 8.089 8.148 259,921 -0.04(-0.44%)
Jan 28, 2010 8.319 8.330 8.110 8.185 338,276 -0.07(-0.81%)
Jan 27, 2010 8.121 8.330 8.121 8.252 176,998 +0.09(+1.10%)
Jan 26, 2010 8.200 8.257 8.102 8.162 298,039 -0.08(-1.02%)
Jan 25, 2010 8.392 8.392 8.240 8.246 356,737 -0.08(-0.99%)
Jan 22, 2010 8.409 8.493 8.298 8.328 371,723 -0.11(-1.25%)
Jan 21, 2010 8.589 8.589 8.413 8.434 519,570 -0.13(-1.48%)
Jan 20, 2010 8.667 8.671 8.336 8.560 278,805 -0.19(-2.15%)
Jan 19, 2010 8.560 8.784 8.560 8.748 235,775 +0.18(+2.06%)
Jan 15, 2010 8.834 8.572 8.572 8.572 1,203,619 -0.22(-2.48%)
Jan 14, 2010 8.742 8.857 8.681 8.790 258,616 +0.05(+0.55%)
Jan 13, 2010 8.667 8.769 8.637 8.742 158,500 +0.12(+1.45%)
Jan 12, 2010 8.675 8.765 8.600 8.618 289,902 -0.13(-1.47%)
Jan 11, 2010 8.761 8.771 8.599 8.746 181,419 +0.04(+0.51%)
Jan 08, 2010 8.700 8.782 8.637 8.702 263,392 -0.05(-0.53%)
Jan 07, 2010 8.777 8.788 8.652 8.748 268,011 +0.03(+0.31%)
Jan 06, 2010 8.696 8.761 8.616 8.721 321,537 -0.01(-0.11%)
Jan 05, 2010 8.593 8.811 8.528 8.731 487,371 +0.15(+1.79%)
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.