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 (%)
Mar 31, 2009 4.318 4.406 4.142 4.326 233,345 +0.14(+3.36%)
Mar 30, 2009 4.320 4.320 4.031 4.186 268,445 -0.39(-8.52%)
Mar 26, 2009 4.433 4.576 4.433 4.576 110,340 +0.23(+5.21%)
Mar 25, 2009 4.362 4.530 4.199 4.349 131,564 -0.07(-1.52%)
Mar 24, 2009 4.331 4.473 4.329 4.417 105,490 +0.09(+1.99%)
Mar 23, 2009 4.226 4.343 4.186 4.331 706,615 +0.14(+3.35%)
Mar 20, 2009 4.264 4.341 4.173 4.190 134,172 -0.13(-3.01%)
Mar 19, 2009 4.243 4.404 4.173 4.320 108,957 +0.04(+0.93%)
Mar 18, 2009 4.203 4.310 4.062 4.280 103,549 -0.03(-0.63%)
Mar 17, 2009 4.303 4.324 4.157 4.308 166,978 -0.03(-0.77%)
Mar 16, 2009 4.406 4.486 4.333 4.341 203,590 -0.05(-1.15%)
Mar 13, 2009 4.257 4.433 4.257 4.391 0 +0.04(+0.82%)
Mar 12, 2009 4.230 4.364 4.186 4.356 90,079 -0.00(-0.10%)
Mar 11, 2009 3.985 4.423 3.985 4.360 411,357 +0.26(+6.45%)
Mar 10, 2009 3.987 4.387 3.987 4.096 195,159 +0.11(+2.68%)
Mar 09, 2009 4.094 4.194 3.985 3.989 165,977 -0.14(-3.40%)
Mar 06, 2009 4.089 4.167 3.970 4.129 0 +0.05(+1.19%)
Mar 05, 2009 4.089 4.152 3.985 4.081 165,667 -0.03(-0.82%)
Mar 04, 2009 4.092 4.228 4.022 4.115 308,876 +0.27(+6.92%)
Mar 02, 2009 3.922 4.008 3.800 3.848 752,253 -0.34(-8.11%)
Feb 27, 2009 4.173 4.274 4.087 4.188 0 -0.01(-0.20%)
Feb 26, 2009 4.037 4.249 3.932 4.196 636,162 +0.13(+3.25%)
Feb 25, 2009 4.096 4.096 3.649 4.064 1,947,346 -0.98(-19.42%)
Feb 24, 2009 4.951 5.090 4.847 5.044 65,693 +0.05(+0.97%)
Feb 23, 2009 5.075 5.220 4.891 4.995 278,029 -0.24(-4.64%)
Feb 20, 2009 4.998 5.258 4.998 5.239 280,351 -0.01(-0.28%)
Feb 19, 2009 5.220 5.388 5.102 5.253 238,528 +0.02(+0.32%)
Feb 18, 2009 5.516 5.643 5.075 5.237 398,907 -0.41(-7.24%)
Feb 17, 2009 5.702 5.807 5.553 5.646 414,757 -0.13(-2.18%)
Feb 13, 2009 5.641 5.880 5.641 5.771 202,055 +0.03(+0.51%)
Feb 12, 2009 5.872 5.872 5.465 5.742 346,689 -0.20(-3.29%)
Feb 11, 2009 6.143 6.143 5.463 5.937 162,930 -0.18(-2.88%)
Feb 10, 2009 6.019 6.237 5.910 6.113 171,813 -0.12(-1.85%)
Feb 09, 2009 6.273 6.335 6.119 6.229 150,241 -0.07(-1.03%)
Feb 06, 2009 6.029 6.417 6.029 6.294 96,402 -0.02(-0.30%)
Feb 05, 2009 6.287 6.424 6.209 6.312 118,427 +0.03(+0.40%)
Feb 04, 2009 5.815 6.346 5.815 6.287 97,632 +0.05(+0.81%)
Feb 03, 2009 6.082 6.239 5.830 6.237 103,092 +0.11(+1.74%)
Feb 02, 2009 6.080 6.254 5.736 6.130 237,145 +0.03(+0.48%)
Jan 30, 2009 6.254 6.291 6.092 6.101 0 -0.10(-1.56%)
Jan 29, 2009 6.080 6.239 6.036 6.197 142,164 +0.04(+0.68%)
Jan 28, 2009 5.977 6.195 5.948 6.155 90,723 +0.10(+1.66%)
Jan 27, 2009 5.866 6.082 5.866 6.054 33,435 +0.21(+3.51%)
Jan 26, 2009 5.746 5.954 5.745 5.849 91,619 +0.06(+0.98%)
Jan 23, 2009 5.872 5.903 5.685 5.792 105,648 -0.18(-3.09%)
Jan 22, 2009 5.977 6.044 5.799 5.977 72,031 -0.05(-0.87%)
Jan 21, 2009 5.520 6.034 5.488 6.029 120,110 +0.44(+7.88%)
Jan 20, 2009 5.734 5.746 5.589 5.589 34,155 -0.25(-4.24%)
Jan 16, 2009 5.698 5.870 5.667 5.836 78,415 +0.14(+2.47%)
Jan 15, 2009 5.620 5.813 5.388 5.696 94,327 +0.13(+2.26%)
Jan 14, 2009 5.776 5.776 5.474 5.570 80,862 -0.28(-4.80%)
Jan 13, 2009 5.933 6.027 5.673 5.851 141,420 -0.13(-2.14%)
Jan 12, 2009 6.159 6.277 5.924 5.979 125,813 -0.14(-2.30%)
Jan 09, 2009 6.306 6.350 6.067 6.119 85,344 -0.24(-3.79%)
Jan 08, 2009 6.252 6.554 6.252 6.361 183,897 -0.05(-0.75%)
Jan 07, 2009 6.306 6.577 6.203 6.409 122,256 -0.09(-1.42%)
Jan 06, 2009 6.277 6.501 6.277 6.501 117,135 +0.28(+4.48%)
Jan 05, 2009 6.164 6.342 5.891 6.222 112,066 +0.08(+1.26%)
Jan 02, 2009 5.883 6.252 5.883 6.145 0 +0.07(+1.17%)
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.