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 (%)
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%)
Nov 01, 2007 9.018 9.018 8.175 8.391 318,527 -0.70(-7.66%)
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%)
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.