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, 2011 11.80 11.90 11.72 11.79 282,943 -0.06(-0.49%)
Mar 30, 2011 11.63 11.88 11.63 11.85 39,512 +0.24(+2.08%)
Mar 29, 2011 11.17 11.64 11.17 11.61 110,698 +0.42(+3.80%)
Mar 28, 2011 11.27 11.28 11.04 11.18 46,394 -0.07(-0.65%)
Mar 25, 2011 11.14 11.46 11.07 11.26 108,974 +0.11(+0.99%)
Mar 24, 2011 11.20 11.20 11.11 11.15 30,521 -0.03(-0.26%)
Mar 23, 2011 10.99 11.21 10.93 11.18 30,445 +0.12(+1.07%)
Mar 22, 2011 11.11 11.17 10.87 11.06 76,602 -0.05(-0.47%)
Mar 21, 2011 11.01 11.11 10.90 11.11 1,264,557 +0.14(+1.32%)
Mar 18, 2011 10.71 10.97 10.71 10.97 75,675 +0.31(+2.90%)
Mar 17, 2011 10.67 10.79 10.66 10.66 329,937 +0.10(+0.99%)
Mar 16, 2011 10.68 10.68 10.50 10.55 64,785 -0.19(-1.81%)
Mar 15, 2011 10.47 10.78 10.44 10.75 76,042 -0.03(-0.32%)
Mar 14, 2011 10.82 10.88 10.69 10.78 74,543 -0.07(-0.65%)
Mar 11, 2011 10.59 10.91 10.56 10.85 85,140 +0.19(+1.82%)
Mar 10, 2011 10.92 10.92 10.63 10.66 52,982 -0.33(-3.01%)
Mar 09, 2011 10.86 11.08 10.84 10.99 466,930 +0.12(+1.09%)
Mar 08, 2011 10.45 10.96 10.45 10.87 208,805 +0.45(+4.30%)
Mar 07, 2011 10.52 10.54 10.32 10.42 45,394 -0.09(-0.90%)
Mar 04, 2011 10.56 10.56 10.35 10.51 94,875 -0.07(-0.69%)
Mar 03, 2011 10.25 10.64 10.25 10.59 69,553 +0.41(+4.07%)
Mar 02, 2011 9.959 10.19 9.839 10.17 143,596 +0.23(+2.27%)
Mar 01, 2011 10.27 10.30 9.896 9.948 108,043 -0.31(-2.99%)
Feb 28, 2011 10.37 10.44 10.19 10.26 180,049 -0.05(-0.53%)
Feb 25, 2011 10.50 10.52 10.26 10.31 296,554 -0.15(-1.43%)
Feb 24, 2011 10.67 10.77 10.32 10.46 158,081 -0.17(-1.55%)
Feb 23, 2011 10.10 10.85 10.02 10.62 342,510 +0.70(+7.08%)
Feb 22, 2011 9.998 10.09 9.799 9.922 157,024 -0.20(-1.94%)
Feb 18, 2011 10.49 10.49 10.09 10.12 422,054 -0.36(-3.45%)
Feb 17, 2011 10.50 10.55 10.39 10.48 79,288 -0.08(-0.72%)
Feb 16, 2011 10.57 10.61 10.40 10.56 221,195 +0.01(+0.10%)
Feb 15, 2011 10.70 10.70 10.50 10.55 218,074 -0.19(-1.81%)
Feb 14, 2011 10.73 10.77 10.54 10.74 87,867 +0.09(+0.89%)
Feb 11, 2011 10.50 10.66 10.49 10.65 59,692 +0.19(+1.86%)
Feb 10, 2011 10.50 10.55 10.39 10.45 240,440 -0.15(-1.41%)
Feb 09, 2011 10.55 10.61 10.45 10.60 156,616 -0.02(-0.20%)
Feb 08, 2011 10.57 10.63 10.43 10.62 421,527 +0.06(+0.55%)
Feb 07, 2011 10.56 10.71 10.52 10.56 341,194 +0.05(+0.52%)
Feb 04, 2011 10.55 10.57 10.34 10.51 37,384 -0.03(-0.27%)
Feb 03, 2011 10.56 10.67 10.24 10.54 143,241 +0.03(+0.32%)
Feb 02, 2011 10.31 10.57 10.31 10.50 91,754 +0.23(+2.22%)
Feb 01, 2011 10.05 10.47 10.01 10.28 311,962 +0.27(+2.73%)
Jan 31, 2011 9.862 10.29 9.660 10.00 208,873 +0.47(+4.98%)
Jan 28, 2011 9.804 9.804 9.437 9.529 312,091 -0.26(-2.68%)
Jan 27, 2011 10.19 10.19 9.786 9.791 441,341 -0.33(-3.26%)
Jan 26, 2011 9.961 10.22 9.961 10.12 68,408 +0.21(+2.09%)
Jan 25, 2011 9.909 10.03 9.723 9.914 182,941 -0.07(-0.66%)
Jan 24, 2011 9.961 10.08 9.927 9.980 35,877 -0.01(-0.11%)
Jan 21, 2011 10.17 10.30 9.982 9.990 137,561 -0.07(-0.65%)
Jan 20, 2011 10.48 10.48 9.964 10.06 136,070 -0.41(-3.93%)
Jan 19, 2011 10.75 10.75 10.44 10.47 215,034 -0.21(-2.01%)
Jan 18, 2011 10.60 10.72 10.57 10.68 141,346 +0.03(+0.27%)
Jan 14, 2011 10.50 10.65 10.49 10.65 143,547 +0.10(+0.97%)
Jan 13, 2011 10.50 10.55 10.45 10.55 165,954 +0.06(+0.52%)
Jan 12, 2011 10.38 10.56 10.22 10.50 216,266 +0.34(+3.35%)
Jan 11, 2011 10.11 10.19 10.09 10.16 103,046 +0.06(+0.63%)
Jan 10, 2011 10.03 10.15 9.927 10.09 175,369 +0.02(+0.21%)
Jan 07, 2011 10.19 10.19 9.938 10.07 130,527 -0.05(-0.52%)
Jan 06, 2011 10.03 10.14 9.967 10.12 469,394 +0.15(+1.50%)
Jan 05, 2011 9.906 10.03 9.906 9.975 278,537 +0.04(+0.40%)
Jan 04, 2011 10.08 10.08 9.705 9.935 149,650 -0.07(-0.66%)
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.