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 )

175.24 +0.95 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 31, 2008 6.818 7.392 6.740 7.338 356,912 +0.42(+6.03%)
Jan 30, 2008 7.053 7.294 6.921 6.921 323,772 -0.06(-0.90%)
Jan 29, 2008 7.046 7.065 6.921 6.984 238,895 +0.04(+0.51%)
Jan 28, 2008 6.921 6.956 6.721 6.948 280,857 -0.05(-0.66%)
Jan 25, 2008 7.090 7.130 6.812 6.994 244,140 -0.05(-0.77%)
Jan 24, 2008 7.007 7.353 6.874 7.049 386,715 +0.00(+0.03%)
Jan 23, 2008 7.042 7.130 6.791 7.046 399,112 -0.16(-2.27%)
Jan 22, 2008 6.925 7.340 6.921 7.210 370,025 -0.13(-1.80%)
Jan 21, 2008 7.399 7.407 7.059 7.342 0 +0.00(+0.00%)
Jan 18, 2008 7.399 7.407 7.059 7.342 437,736 -0.07(-0.96%)
Jan 17, 2008 7.955 7.955 7.275 7.413 525,474 -0.42(-5.41%)
Jan 16, 2008 7.864 7.938 7.667 7.837 625,610 -0.12(-1.48%)
Jan 15, 2008 8.095 8.212 7.655 7.955 341,892 -0.14(-1.74%)
Jan 14, 2008 8.189 8.208 7.969 8.095 345,707 +0.05(+0.65%)
Jan 11, 2008 8.391 8.412 7.906 8.043 191,211 -0.36(-4.24%)
Jan 10, 2008 8.168 8.565 8.168 8.399 172,138 +0.07(+0.88%)
Jan 09, 2008 8.022 8.326 7.709 8.326 331,401 +0.20(+2.45%)
Jan 08, 2008 8.525 8.619 8.126 8.126 183,582 -0.50(-5.83%)
Jan 07, 2008 8.556 8.888 8.493 8.630 151,433 -0.03(-0.34%)
Jan 04, 2008 8.556 8.766 8.443 8.659 247,478 +0.00(+0.02%)
Jan 03, 2008 8.745 8.953 8.458 8.657 333,309 +0.02(+0.27%)
Jan 02, 2008 8.808 8.860 8.544 8.634 152,111 -0.30(-3.36%)
Jan 01, 2008 8.917 8.934 8.546 8.934 0 +0.00(+0.00%)
Dec 31, 2007 8.917 8.934 8.546 8.934 337,600 -0.03(-0.33%)
Dec 28, 2007 8.491 9.083 8.491 8.963 473,976 +0.44(+5.17%)
Dec 27, 2007 9.165 9.165 8.502 8.523 142,574 -0.84(-8.94%)
Dec 26, 2007 8.837 9.360 8.504 9.360 548,839 +0.40(+4.42%)
Dec 24, 2007 8.309 8.963 8.309 8.963 288,009 +0.38(+4.45%)
Dec 21, 2007 8.850 8.850 8.466 8.582 422,954 -0.12(-1.40%)
Dec 20, 2007 7.822 8.703 7.822 8.703 1,344,681 +1.30(+17.53%)
Dec 19, 2007 7.265 7.445 7.235 7.405 124,931 +0.07(+0.89%)
Dec 18, 2007 7.340 7.556 7.235 7.340 358,104 +0.02(+0.32%)
Dec 17, 2007 7.298 7.445 7.265 7.317 131,130 +0.01(+0.20%)
Dec 14, 2007 7.541 7.585 7.302 7.302 184,059 -0.42(-5.43%)
Dec 13, 2007 7.514 7.722 7.510 7.722 436,782 +0.04(+0.49%)
Dec 12, 2007 7.778 7.892 7.499 7.684 149,726 +0.09(+1.16%)
Dec 11, 2007 8.043 8.105 7.592 7.596 207,424 -0.33(-4.10%)
Dec 10, 2007 7.900 8.028 7.766 7.921 356,674 +0.08(+1.02%)
Dec 07, 2007 8.064 8.137 7.789 7.841 362,873 -0.20(-2.53%)
Dec 06, 2007 7.940 8.141 7.923 8.045 629,425 +0.05(+0.60%)
Dec 05, 2007 7.770 7.999 7.770 7.996 215,053 +0.31(+4.04%)
Dec 04, 2007 7.919 7.994 7.669 7.686 61,512 -0.31(-3.88%)
Dec 03, 2007 8.275 8.275 7.812 7.996 183,582 -0.39(-4.68%)
Nov 30, 2007 8.177 8.389 7.969 8.389 136,375 +0.22(+2.67%)
Nov 29, 2007 8.076 8.357 8.076 8.171 72,479 +0.04(+0.46%)
Nov 28, 2007 7.992 8.152 7.864 8.133 151,157 +0.17(+2.08%)
Nov 27, 2007 7.881 8.126 7.843 7.967 107,765 +0.07(+0.85%)
Nov 26, 2007 7.833 7.984 7.818 7.900 196,456 +0.09(+1.15%)
Nov 23, 2007 7.902 7.965 7.724 7.810 235,557 -0.09(-1.17%)
Nov 21, 2007 7.906 8.206 7.860 7.902 160,217 +0.00(+0.05%)
Nov 20, 2007 7.923 8.219 7.684 7.898 345,230 +0.04(+0.56%)
Nov 19, 2007 7.971 8.082 7.854 7.854 143,051 -0.23(-2.85%)
Nov 16, 2007 8.135 8.166 7.889 8.085 174,522 -0.20(-2.36%)
Nov 15, 2007 8.280 8.280 8.280 8.280 0 +0.00(+0.00%)
Nov 14, 2007 8.472 8.472 8.074 8.280 68,187 -0.19(-2.28%)
Nov 13, 2007 8.099 8.512 8.099 8.472 438,690 +0.33(+4.10%)
Nov 12, 2007 8.118 8.361 8.055 8.139 145,912 -0.01(-0.18%)
Nov 09, 2007 8.229 8.229 7.978 8.154 192,165 -0.13(-1.57%)
Nov 08, 2007 8.424 8.424 8.229 8.284 313,758 -0.05(-0.60%)
Nov 07, 2007 8.252 8.391 8.210 8.334 192,165 -0.08(-0.95%)
Nov 06, 2007 8.319 8.416 7.975 8.414 126,838 +0.07(+0.80%)
Nov 05, 2007 8.319 8.462 8.158 8.347 79,154 -0.15(-1.80%)
Nov 02, 2007 8.449 8.561 8.238 8.500 112,533 +0.11(+1.30%)
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.