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 (%)
Oct 31, 2008 5.834 6.013 5.704 5.887 253,863 -0.01(-0.25%)
Oct 30, 2008 5.560 5.901 5.543 5.901 314,250 +0.26(+4.65%)
Oct 29, 2008 5.885 5.885 5.543 5.639 520,725 -0.17(-2.96%)
Oct 28, 2008 5.453 5.811 5.384 5.811 645,218 +0.38(+6.99%)
Oct 27, 2008 5.457 5.562 5.375 5.432 309,157 -0.13(-2.26%)
Oct 24, 2008 5.258 5.736 5.243 5.557 252,537 -0.00(-0.04%)
Oct 23, 2008 5.484 5.765 5.400 5.560 256,133 +0.03(+0.45%)
Oct 22, 2008 5.576 5.576 5.348 5.534 352,840 -0.06(-1.12%)
Oct 21, 2008 5.667 5.767 5.522 5.597 225,467 -0.10(-1.69%)
Oct 20, 2008 5.565 5.742 5.450 5.694 207,471 +0.09(+1.69%)
Oct 17, 2008 5.587 5.832 5.430 5.599 0 -0.16(-2.79%)
Oct 16, 2008 5.285 5.763 5.140 5.760 181,603 +0.57(+11.03%)
Oct 15, 2008 5.474 5.505 5.157 5.188 262,322 -0.36(-6.44%)
Oct 14, 2008 5.698 5.799 5.490 5.545 243,220 -0.05(-0.90%)
Oct 13, 2008 4.951 5.595 4.951 5.595 645,108 +0.53(+10.48%)
Oct 10, 2008 4.194 5.149 4.157 5.065 862,097 -0.03(-0.62%)
Oct 09, 2008 5.169 5.390 5.077 5.096 258,984 -0.08(-1.50%)
Oct 08, 2008 5.474 5.578 5.071 5.174 654,282 -0.35(-6.34%)
Oct 07, 2008 5.381 5.560 5.287 5.524 375,628 +0.07(+1.31%)
Oct 06, 2008 5.557 5.568 5.348 5.453 351,023 -0.16(-2.80%)
Oct 03, 2008 5.432 5.767 5.432 5.610 0 +0.11(+2.02%)
Oct 02, 2008 5.830 5.851 5.432 5.499 584,159 -0.35(-5.92%)
Oct 01, 2008 5.853 5.906 5.780 5.845 566,997 -0.04(-0.68%)
Sep 30, 2008 5.851 5.895 5.746 5.885 334,777 +0.11(+1.96%)
Sep 29, 2008 5.983 5.983 5.708 5.771 401,444 -0.34(-5.49%)
Sep 26, 2008 6.180 6.180 6.031 6.107 0 -0.18(-2.87%)
Sep 25, 2008 6.153 6.312 6.092 6.287 625,143 +0.06(+0.98%)
Sep 24, 2008 6.281 6.291 6.159 6.226 324,134 -0.12(-1.92%)
Sep 23, 2008 6.572 6.572 6.212 6.348 381,817 -0.29(-4.30%)
Sep 22, 2008 6.839 6.839 6.419 6.633 1,055,245 -0.21(-3.01%)
Sep 19, 2008 7.590 7.590 6.803 6.839 0 -0.15(-2.10%)
Sep 18, 2008 6.480 6.986 6.218 6.986 523,686 +0.49(+7.49%)
Sep 17, 2008 6.501 6.558 6.367 6.499 114,402 -0.08(-1.24%)
Sep 16, 2008 6.342 6.635 6.342 6.581 131,707 +0.18(+2.85%)
Sep 15, 2008 6.344 6.449 6.252 6.398 197,968 -0.03(-0.47%)
Sep 12, 2008 6.367 6.489 6.367 6.429 190,272 +0.01(+0.08%)
Sep 11, 2008 6.421 6.507 6.329 6.424 121,130 -0.03(-0.45%)
Sep 10, 2008 6.302 6.524 6.287 6.453 349,750 +0.16(+2.57%)
Sep 09, 2008 6.157 6.428 6.084 6.291 495,600 +0.10(+1.66%)
Sep 08, 2008 6.201 6.390 5.683 6.189 527,553 +0.25(+4.20%)
Sep 05, 2008 5.987 6.048 5.740 5.939 0 -0.03(-0.49%)
Sep 04, 2008 5.687 5.968 5.681 5.968 920,219 +0.07(+1.10%)
Sep 03, 2008 6.063 6.063 5.872 5.903 811,910 -0.10(-1.64%)
Sep 02, 2008 5.851 6.090 5.851 6.002 818,348 -0.04(-0.63%)
Aug 29, 2008 6.134 6.235 5.996 6.040 0 -0.13(-2.04%)
Aug 28, 2008 5.987 6.237 5.829 6.166 1,258,058 +0.16(+2.73%)
Aug 27, 2008 5.981 6.002 5.876 6.002 48,565 -0.01(-0.21%)
Aug 26, 2008 5.918 6.084 5.872 6.015 105,032 +0.07(+1.09%)
Aug 25, 2008 6.117 6.117 5.901 5.950 60,644 -0.16(-2.61%)
Aug 22, 2008 5.901 6.119 5.901 6.109 0 +0.09(+1.46%)
Aug 21, 2008 6.059 6.092 6.021 6.021 33,769 -0.07(-1.20%)
Aug 20, 2008 6.038 6.182 6.038 6.094 95,844 +0.01(+0.24%)
Aug 19, 2008 6.304 6.307 6.071 6.080 426,426 -0.29(-4.51%)
Aug 18, 2008 6.136 6.373 6.136 6.367 190,234 +0.02(+0.33%)
Aug 15, 2008 6.426 6.426 6.195 6.346 0 -0.02(-0.26%)
Aug 14, 2008 6.189 6.377 6.189 6.363 159,206 +0.12(+1.95%)
Aug 13, 2008 6.252 6.275 6.153 6.241 96,035 +0.01(+0.13%)
Aug 12, 2008 6.356 6.356 6.172 6.233 152,111 -0.08(-1.26%)
Aug 11, 2008 6.147 6.352 6.084 6.312 93,946 +0.22(+3.69%)
Aug 08, 2008 5.979 6.191 5.979 6.088 161,018 +0.11(+1.82%)
Aug 07, 2008 6.132 6.132 5.964 5.979 270,071 -0.22(-3.49%)
Aug 06, 2008 6.199 6.270 6.195 6.195 136,876 -0.04(-0.61%)
Aug 05, 2008 6.040 6.250 6.040 6.233 292,301 +0.19(+3.19%)
Aug 04, 2008 5.945 6.088 5.922 6.040 267,505 +0.04(+0.59%)
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.