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 (%)
Mar 31, 2008 8.464 8.464 8.227 8.227 98,705 -0.26(-3.04%)
Mar 28, 2008 8.500 8.596 8.389 8.485 267,028 -0.08(-0.88%)
Mar 27, 2008 8.496 8.678 8.454 8.561 143,051 +0.04(+0.52%)
Mar 26, 2008 8.261 8.533 8.177 8.517 167,369 +0.17(+2.06%)
Mar 25, 2008 8.336 8.472 8.212 8.345 216,283 -0.06(-0.70%)
Mar 24, 2008 8.231 8.454 8.231 8.403 150,203 +0.22(+2.74%)
Mar 21, 2008 8.179 8.389 8.053 8.179 365,257 +0.00(+0.00%)
Mar 20, 2008 8.179 8.389 8.053 8.179 365,257 +0.10(+1.27%)
Mar 19, 2008 8.179 8.298 8.022 8.076 330,925 -0.01(-0.16%)
Mar 18, 2008 7.971 8.181 7.967 8.089 357,151 +0.20(+2.58%)
Mar 17, 2008 7.772 8.200 7.759 7.885 199,794 -0.05(-0.66%)
Mar 14, 2008 8.210 8.210 7.759 7.938 371,456 -0.03(-0.37%)
Mar 13, 2008 7.965 8.059 7.709 7.967 383,853 -0.06(-0.76%)
Mar 12, 2008 7.957 8.166 7.850 8.028 136,375 +0.03(+0.34%)
Mar 11, 2008 7.745 8.009 7.644 8.001 60,081 +0.46(+6.09%)
Mar 10, 2008 7.621 7.621 7.468 7.541 319,256 -0.08(-1.02%)
Mar 07, 2008 7.422 7.653 7.422 7.619 436,782 +0.20(+2.69%)
Mar 06, 2008 7.599 7.599 7.416 7.420 246,524 -0.17(-2.21%)
Mar 05, 2008 7.518 7.728 7.510 7.587 129,699 -0.14(-1.82%)
Mar 04, 2008 7.558 7.772 7.558 7.728 144,958 -0.03(-0.43%)
Mar 03, 2008 7.579 7.762 7.426 7.762 333,786 +0.13(+1.70%)
Feb 29, 2008 7.938 7.938 7.405 7.632 363,349 -0.20(-2.57%)
Feb 28, 2008 7.795 7.967 7.724 7.833 165,939 -0.03(-0.43%)
Feb 27, 2008 7.816 7.959 7.762 7.866 226,497 +0.00(+0.05%)
Feb 26, 2008 7.564 7.864 7.330 7.862 308,036 +0.33(+4.34%)
Feb 25, 2008 7.602 7.676 7.288 7.535 320,434 -0.03(-0.36%)
Feb 22, 2008 7.531 7.562 7.283 7.562 234,131 +0.13(+1.72%)
Feb 21, 2008 7.382 7.634 7.340 7.434 135,898 -0.16(-2.07%)
Feb 20, 2008 7.413 7.594 7.340 7.592 216,960 +0.16(+2.14%)
Feb 19, 2008 7.518 7.527 7.288 7.432 141,620 +0.08(+1.08%)
Feb 18, 2008 7.447 7.455 7.235 7.353 0 +0.00(+0.00%)
Feb 15, 2008 7.447 7.455 7.235 7.353 175,972 -0.15(-1.96%)
Feb 14, 2008 7.604 7.604 7.439 7.499 67,234 -0.14(-1.87%)
Feb 13, 2008 7.611 7.766 7.420 7.642 101,089 +0.05(+0.72%)
Feb 12, 2008 7.004 7.587 7.004 7.587 197,887 +0.29(+3.97%)
Feb 11, 2008 7.237 7.342 7.172 7.298 116,825 +0.01(+0.12%)
Feb 08, 2008 7.172 7.298 7.046 7.290 160,217 +0.12(+1.64%)
Feb 07, 2008 6.900 7.235 6.879 7.172 204,563 +0.17(+2.43%)
Feb 06, 2008 7.168 7.248 6.965 7.002 127,315 -0.16(-2.23%)
Feb 05, 2008 7.445 7.445 7.093 7.162 207,901 -0.33(-4.34%)
Feb 04, 2008 7.665 7.665 7.424 7.487 202,655 -0.20(-2.59%)
Feb 01, 2008 7.342 7.797 7.281 7.686 351,905 +0.35(+4.74%)
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%)
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.