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, 2009 4.623 4.749 4.537 4.656 970,254 +0.10(+2.14%)
Mar 30, 2009 4.730 4.730 4.408 4.558 1,009,009 -0.56(-10.90%)
Mar 26, 2009 4.870 5.129 4.828 5.115 1,306,422 +0.30(+6.16%)
Mar 25, 2009 4.947 5.020 4.640 4.818 896,518 -0.11(-2.14%)
Mar 24, 2009 4.767 5.025 4.767 4.924 1,149,023 +0.08(+1.58%)
Mar 23, 2009 4.594 4.853 4.592 4.847 1,024,250 +0.32(+7.16%)
Mar 20, 2009 4.772 4.836 4.506 4.523 946,975 -0.20(-4.26%)
Mar 19, 2009 4.704 4.824 4.631 4.725 1,054,659 +0.07(+1.44%)
Mar 18, 2009 4.631 4.713 4.525 4.658 1,867,285 +0.04(+0.79%)
Mar 17, 2009 4.840 4.840 4.499 4.621 1,597,754 -0.21(-4.25%)
Mar 16, 2009 4.841 4.981 4.803 4.826 1,211,469 -0.04(-0.83%)
Mar 13, 2009 4.774 4.891 4.749 4.866 0 +0.11(+2.42%)
Mar 12, 2009 4.828 4.857 4.623 4.751 1,717,907 -0.11(-2.29%)
Mar 11, 2009 4.485 4.933 4.464 4.863 1,589,038 +0.38(+8.55%)
Mar 10, 2009 4.353 4.579 4.318 4.479 891,685 +0.24(+5.60%)
Mar 09, 2009 4.339 4.506 4.223 4.242 938,081 -0.15(-3.49%)
Mar 06, 2009 4.385 4.502 4.296 4.395 0 -0.01(-0.17%)
Mar 05, 2009 4.405 4.499 4.326 4.403 1,091,796 -0.08(-1.75%)
Mar 04, 2009 4.408 4.619 4.408 4.481 1,411,877 +0.30(+7.24%)
Mar 02, 2009 4.558 4.594 4.161 4.179 1,773,224 -0.49(-10.54%)
Feb 27, 2009 4.790 4.838 4.648 4.671 0 -0.20(-4.17%)
Feb 26, 2009 4.742 4.951 4.742 4.874 2,216,559 +0.16(+3.33%)
Feb 25, 2009 5.673 5.673 4.636 4.717 5,309,923 -1.65(-25.89%)
Feb 24, 2009 6.330 6.397 6.273 6.365 2,522,067 +0.14(+2.25%)
Feb 23, 2009 6.587 6.623 6.146 6.225 858,343 -0.36(-5.50%)
Feb 20, 2009 6.788 6.821 6.468 6.587 0 -0.04(-0.66%)
Feb 19, 2009 6.895 7.039 6.614 6.631 1,011,060 -0.17(-2.45%)
Feb 18, 2009 7.206 7.255 6.759 6.798 1,232,498 -0.38(-5.26%)
Feb 17, 2009 7.294 7.480 7.169 7.175 597,717 -0.21(-2.88%)
Feb 13, 2009 7.436 7.537 7.324 7.388 0 -0.01(-0.08%)
Feb 12, 2009 7.437 7.482 7.204 7.393 789,283 -0.13(-1.78%)
Feb 11, 2009 7.746 7.828 7.501 7.528 425,912 -0.21(-2.65%)
Feb 10, 2009 7.872 7.978 7.543 7.733 880,922 -0.12(-1.56%)
Feb 09, 2009 7.849 7.952 7.807 7.855 796,345 +0.00(+0.00%)
Feb 06, 2009 7.836 7.905 7.740 7.855 0 -0.01(-0.12%)
Feb 05, 2009 7.759 7.974 7.711 7.865 522,754 +0.10(+1.31%)
Feb 04, 2009 7.671 7.941 7.625 7.763 427,410 +0.07(+0.97%)
Feb 03, 2009 7.506 7.759 7.125 7.688 1,223,338 +0.22(+2.90%)
Feb 02, 2009 7.474 7.736 7.301 7.472 573,363 -0.10(-1.34%)
Jan 30, 2009 7.734 7.775 7.493 7.574 0 -0.07(-0.88%)
Jan 29, 2009 7.616 7.713 7.447 7.641 830,575 -0.12(-1.53%)
Jan 28, 2009 7.654 7.780 7.547 7.759 589,293 +0.24(+3.18%)
Jan 27, 2009 7.280 7.600 7.280 7.520 261,226 +0.24(+3.32%)
Jan 26, 2009 7.275 7.472 7.121 7.278 409,303 +0.04(+0.50%)
Jan 23, 2009 7.204 7.359 7.098 7.242 409,893 -0.14(-1.87%)
Jan 22, 2009 7.405 7.581 7.255 7.380 831,426 -0.15(-2.01%)
Jan 21, 2009 6.947 7.574 6.834 7.531 930,915 +0.64(+9.26%)
Jan 20, 2009 7.039 7.209 6.870 6.893 870,562 -0.25(-3.56%)
Jan 16, 2009 7.244 7.244 6.959 7.148 0 -0.02(-0.35%)
Jan 15, 2009 6.985 7.192 6.713 7.173 757,371 +0.17(+2.38%)
Jan 14, 2009 7.100 7.234 6.945 7.006 722,208 -0.25(-3.41%)
Jan 13, 2009 7.501 7.529 7.089 7.254 1,530,323 -0.30(-4.01%)
Jan 12, 2009 7.713 7.836 7.395 7.556 1,153,506 -0.15(-1.89%)
Jan 09, 2009 7.941 7.999 7.618 7.702 759,397 -0.32(-3.94%)
Jan 08, 2009 7.947 8.196 7.880 8.018 686,308 +0.00(+0.05%)
Jan 07, 2009 7.903 8.152 7.654 8.014 1,125,008 -0.05(-0.59%)
Jan 06, 2009 7.779 8.064 7.717 8.062 780,624 +0.35(+4.60%)
Jan 05, 2009 7.665 7.842 7.457 7.708 1,056,214 +0.07(+0.95%)
Jan 02, 2009 7.480 7.746 7.453 7.635 0 +0.20(+2.63%)
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.