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, 2010 8.259 8.333 8.175 8.322 120,873 +0.11(+1.33%)
Mar 30, 2010 8.093 8.280 8.049 8.212 92,735 +0.11(+1.32%)
Mar 29, 2010 7.904 8.175 7.801 8.105 81,748 +0.17(+2.11%)
Mar 26, 2010 8.022 8.024 7.864 7.938 49,099 -0.02(-0.24%)
Mar 25, 2010 8.133 8.176 7.957 7.957 57,950 -0.16(-1.99%)
Mar 24, 2010 8.105 8.162 8.043 8.118 94,914 -0.06(-0.74%)
Mar 23, 2010 8.017 8.179 8.017 8.179 93,665 +0.11(+1.40%)
Mar 22, 2010 7.921 8.087 7.718 8.066 110,569 +0.61(+8.12%)
Mar 19, 2010 7.799 7.923 7.460 7.460 598,993 -0.39(-5.02%)
Mar 18, 2010 7.934 8.026 7.854 7.854 61,583 -0.11(-1.42%)
Mar 17, 2010 8.082 8.082 7.927 7.967 68,840 -0.13(-1.58%)
Mar 16, 2010 8.095 8.118 8.055 8.095 44,302 -0.01(-0.08%)
Mar 15, 2010 8.059 8.126 8.059 8.101 55,775 -0.07(-0.85%)
Mar 12, 2010 8.137 8.225 7.971 8.171 181,961 +0.04(+0.44%)
Mar 11, 2010 8.183 8.217 8.108 8.135 163,230 -0.07(-0.89%)
Mar 10, 2010 8.233 8.284 8.124 8.208 203,733 -0.01(-0.15%)
Mar 09, 2010 8.093 8.221 8.093 8.221 276,632 +0.07(+0.85%)
Mar 08, 2010 8.129 8.179 8.099 8.152 118,479 -0.01(-0.18%)
Mar 05, 2010 8.164 8.229 8.001 8.166 145,492 +0.00(+0.03%)
Mar 04, 2010 8.158 8.187 8.045 8.164 95,653 +0.08(+0.99%)
Mar 03, 2010 8.233 8.233 8.049 8.085 128,669 -0.10(-1.20%)
Mar 02, 2010 8.141 8.231 8.104 8.183 142,650 +0.03(+0.33%)
Mar 01, 2010 7.803 8.156 7.803 8.156 167,088 +0.38(+4.82%)
Feb 26, 2010 7.669 7.783 7.653 7.780 197,987 +0.09(+1.17%)
Feb 25, 2010 7.235 7.703 7.233 7.690 97,060 +0.27(+3.62%)
Feb 24, 2010 7.336 7.424 7.296 7.422 50,501 +0.07(+0.91%)
Feb 23, 2010 7.338 7.416 7.220 7.355 51,279 -0.07(-0.88%)
Feb 22, 2010 7.321 7.483 7.305 7.420 47,497 +0.10(+1.38%)
Feb 19, 2010 7.166 7.395 7.166 7.319 184,373 +0.08(+1.16%)
Feb 18, 2010 7.141 7.277 7.114 7.235 499,548 +0.03(+0.44%)
Feb 17, 2010 7.130 7.233 7.130 7.204 228,743 +0.09(+1.30%)
Feb 16, 2010 7.105 7.120 7.057 7.111 26,860 +0.03(+0.38%)
Feb 12, 2010 6.914 7.084 7.084 7.084 108,242 -0.00(-0.03%)
Feb 11, 2010 6.904 7.086 6.868 7.086 400,147 +0.18(+2.58%)
Feb 10, 2010 6.916 6.973 6.858 6.908 169,997 -0.03(-0.39%)
Feb 09, 2010 6.887 7.016 6.887 6.935 59,199 -0.01(-0.09%)
Feb 08, 2010 6.906 7.023 6.900 6.942 106,616 -0.02(-0.24%)
Feb 05, 2010 7.002 7.015 6.893 6.958 101,933 -0.04(-0.57%)
Feb 04, 2010 7.135 7.135 6.937 6.998 24,185 -0.16(-2.23%)
Feb 03, 2010 7.065 7.176 7.015 7.158 147,151 +0.05(+0.68%)
Feb 02, 2010 7.063 7.149 7.032 7.109 69,713 +0.02(+0.33%)
Feb 01, 2010 7.103 7.103 7.051 7.086 27,160 +0.01(+0.15%)
Jan 29, 2010 7.204 7.204 7.021 7.076 87,156 -0.13(-1.78%)
Jan 28, 2010 7.258 7.258 7.143 7.204 59,413 -0.04(-0.61%)
Jan 27, 2010 7.220 7.306 7.206 7.248 167,455 +0.01(+0.09%)
Jan 26, 2010 7.288 7.300 7.153 7.241 187,563 -0.09(-1.17%)
Jan 25, 2010 7.392 7.430 7.248 7.327 131,139 -0.07(-0.96%)
Jan 22, 2010 7.487 7.516 7.397 7.399 230,193 -0.11(-1.43%)
Jan 21, 2010 7.573 7.573 7.434 7.506 278,768 -0.07(-0.89%)
Jan 20, 2010 7.621 7.621 7.405 7.573 213,122 -0.05(-0.61%)
Jan 19, 2010 7.560 7.713 7.560 7.619 132,284 +0.06(+0.83%)
Jan 15, 2010 7.726 7.556 7.556 7.556 224,590 -0.19(-2.44%)
Jan 14, 2010 7.690 7.751 7.678 7.745 27,036 +0.07(+0.85%)
Jan 13, 2010 7.650 7.743 7.650 7.680 42,085 +0.06(+0.77%)
Jan 12, 2010 7.661 7.687 7.550 7.621 258,531 -0.10(-1.33%)
Jan 11, 2010 7.676 7.724 7.567 7.724 504,107 +0.13(+1.77%)
Jan 08, 2010 7.569 7.613 7.520 7.590 430,531 -0.02(-0.30%)
Jan 07, 2010 7.577 7.638 7.539 7.613 515,046 -0.03(-0.33%)
Jan 06, 2010 7.636 7.682 7.550 7.638 1,022,138 -0.01(-0.11%)
Jan 05, 2010 7.581 7.701 7.579 7.646 79,789 +0.06(+0.80%)
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.