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 )

173.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 31, 2007 8.795 9.131 8.777 9.087 279,426 +0.28(+3.17%)
Oct 30, 2007 8.902 8.911 8.804 8.808 151,157 -0.20(-2.23%)
Oct 29, 2007 8.808 9.276 8.703 9.009 273,704 -0.01(-0.09%)
Oct 26, 2007 8.963 9.018 8.819 9.018 151,634 +0.19(+2.11%)
Oct 25, 2007 8.854 8.965 8.787 8.831 89,168 -0.06(-0.66%)
Oct 24, 2007 8.468 8.890 8.206 8.890 138,282 +0.35(+4.13%)
Oct 23, 2007 8.546 8.546 8.416 8.537 61,988 +0.07(+0.82%)
Oct 19, 2007 8.712 8.716 8.435 8.468 29,087 -0.34(-3.83%)
Oct 18, 2007 8.588 8.806 8.565 8.806 49,114 +0.20(+2.29%)
Oct 17, 2007 8.567 8.802 8.487 8.609 64,373 +0.02(+0.22%)
Oct 16, 2007 8.508 8.655 8.508 8.590 60,558 +0.00(+0.02%)
Oct 15, 2007 8.577 8.756 8.099 8.588 385,761 -0.29(-3.26%)
Oct 12, 2007 8.798 8.877 8.661 8.877 66,757 +0.16(+1.88%)
Oct 11, 2007 8.875 9.093 8.619 8.714 77,247 -0.17(-1.91%)
Oct 10, 2007 8.871 9.081 8.850 8.884 135,898 -0.10(-1.14%)
Oct 09, 2007 8.661 9.303 8.621 8.986 213,623 +0.36(+4.13%)
Oct 08, 2007 8.930 8.990 8.609 8.630 80,585 -0.28(-3.11%)
Oct 05, 2007 8.747 8.974 8.747 8.907 243,663 +0.21(+2.36%)
Oct 04, 2007 8.577 8.781 8.577 8.701 78,678 +0.11(+1.24%)
Oct 03, 2007 8.672 8.672 8.523 8.594 105,381 -0.12(-1.37%)
Oct 02, 2007 8.695 8.829 8.481 8.714 176,429 +0.01(+0.12%)
Oct 01, 2007 8.252 8.703 8.252 8.703 238,418 +0.42(+5.06%)
Sep 28, 2007 8.326 8.420 8.126 8.284 66,280 -0.02(-0.28%)
Sep 27, 2007 8.210 8.307 8.210 8.307 29,563 +0.13(+1.62%)
Sep 26, 2007 8.070 8.252 8.070 8.175 29,563 +0.14(+1.70%)
Sep 25, 2007 7.969 8.173 7.858 8.038 417,232 +0.08(+0.95%)
Sep 24, 2007 8.011 8.131 7.787 7.963 382,900 -0.06(-0.73%)
Sep 21, 2007 7.969 8.179 7.969 8.022 378,131 +0.08(+0.98%)
Sep 20, 2007 8.089 8.164 7.845 7.944 166,416 -0.13(-1.61%)
Sep 19, 2007 7.969 8.097 7.938 8.074 349,998 +0.13(+1.58%)
Sep 18, 2007 7.587 7.948 7.573 7.948 429,630 +0.34(+4.41%)
Sep 17, 2007 7.592 7.707 7.554 7.613 221,729 +0.00(+0.00%)
Sep 14, 2007 7.401 7.613 7.401 7.613 135,421 +0.17(+2.25%)
Sep 13, 2007 7.416 7.529 7.351 7.445 155,448 +0.05(+0.74%)
Sep 12, 2007 7.550 7.585 7.323 7.390 92,983 -0.15(-2.00%)
Sep 11, 2007 7.395 7.541 7.296 7.541 90,122 +0.13(+1.81%)
Sep 10, 2007 7.413 7.422 6.977 7.407 106,334 +0.06(+0.77%)
Sep 07, 2007 7.592 7.592 7.351 7.351 50,544 -0.27(-3.55%)
Sep 06, 2007 7.445 7.673 7.445 7.621 40,531 +0.15(+1.99%)
Sep 05, 2007 7.749 7.749 7.447 7.472 71,048 -0.32(-4.09%)
Sep 04, 2007 7.697 7.837 7.655 7.791 54,836 +0.13(+1.67%)
Aug 31, 2007 7.485 7.682 7.453 7.663 193,119 +0.22(+2.99%)
Aug 30, 2007 7.445 7.892 7.323 7.441 323,772 -0.08(-1.06%)
Aug 29, 2007 7.267 7.617 7.267 7.520 225,067 +0.27(+3.79%)
Aug 28, 2007 7.493 7.493 7.246 7.246 91,075 -0.24(-3.17%)
Aug 27, 2007 7.548 7.556 7.457 7.483 113,010 -0.04(-0.47%)
Aug 24, 2007 7.403 7.550 7.403 7.518 108,718 +0.14(+1.85%)
Aug 23, 2007 7.634 7.715 7.367 7.382 132,083 -0.18(-2.41%)
Aug 22, 2007 7.613 7.676 7.527 7.564 141,143 -0.22(-2.83%)
Aug 21, 2007 7.460 7.785 7.340 7.785 85,353 +0.30(+3.98%)
Aug 20, 2007 7.864 7.864 7.361 7.487 185,012 -0.39(-4.93%)
Aug 17, 2007 7.642 8.032 7.642 7.875 194,072 +0.27(+3.59%)
Aug 16, 2007 7.214 7.797 7.193 7.602 298,500 +0.36(+5.04%)
Aug 15, 2007 7.403 7.506 7.235 7.237 106,811 -0.17(-2.24%)
Aug 14, 2007 7.487 7.571 7.403 7.403 104,427 -0.10(-1.37%)
Aug 13, 2007 7.571 7.776 7.506 7.506 155,448 -0.09(-1.21%)
Aug 10, 2007 7.938 7.969 7.497 7.598 301,837 -0.39(-4.91%)
Aug 09, 2007 7.990 8.032 7.864 7.990 420,093 -0.04(-0.55%)
Aug 08, 2007 7.571 8.112 7.571 8.034 619,411 +0.43(+5.60%)
Aug 07, 2007 7.225 7.642 7.208 7.608 187,397 +0.38(+5.19%)
Aug 06, 2007 7.130 7.281 7.004 7.233 190,258 +0.06(+0.85%)
Aug 03, 2007 7.275 7.371 7.172 7.172 153,541 -0.17(-2.31%)
Aug 02, 2007 7.298 7.359 7.172 7.342 142,574 +0.07(+1.01%)
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.