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 (%)
Jun 29, 2007 7.476 7.487 7.371 7.371 41,961 -0.09(-1.26%)
Jun 28, 2007 7.520 7.571 7.445 7.466 59,604 -0.03(-0.42%)
Jun 27, 2007 7.382 7.497 7.361 7.497 85,353 +0.13(+1.71%)
Jun 26, 2007 7.380 7.397 7.351 7.372 31,948 +0.02(+0.31%)
Jun 25, 2007 7.416 7.420 7.340 7.348 77,724 -0.07(-0.90%)
Jun 22, 2007 7.487 7.495 7.403 7.416 19,073 -0.06(-0.79%)
Jun 21, 2007 7.413 7.487 7.411 7.474 118,255 +0.02(+0.28%)
Jun 20, 2007 7.386 7.485 7.277 7.454 151,634 +0.01(+0.12%)
Jun 19, 2007 7.455 7.472 7.367 7.445 105,381 -0.03(-0.37%)
Jun 18, 2007 7.434 7.529 7.416 7.472 319,480 -0.04(-0.48%)
Jun 15, 2007 7.455 7.560 7.413 7.508 598,430 +0.05(+0.68%)
Jun 14, 2007 7.424 7.504 7.403 7.457 135,898 -0.00(-0.07%)
Jun 13, 2007 7.361 7.485 7.361 7.462 286,579 +0.04(+0.49%)
Jun 12, 2007 7.411 7.468 7.340 7.425 93,460 +0.03(+0.39%)
Jun 11, 2007 7.432 7.474 7.319 7.397 99,182 -0.04(-0.48%)
Jun 08, 2007 7.445 7.485 7.382 7.432 82,016 -0.02(-0.28%)
Jun 07, 2007 7.508 7.527 7.413 7.453 104,427 -0.04(-0.59%)
Jun 06, 2007 7.434 7.508 7.434 7.497 76,293 +0.08(+1.05%)
Jun 05, 2007 7.514 7.514 7.384 7.420 174,045 -0.08(-1.04%)
Jun 04, 2007 7.508 7.525 7.447 7.497 168,323 +0.03(+0.45%)
Jun 01, 2007 7.527 7.678 7.464 7.464 143,528 -0.04(-0.56%)
May 31, 2007 7.319 7.801 7.281 7.506 582,218 +0.21(+2.93%)
May 30, 2007 6.990 7.311 6.973 7.292 118,732 +0.32(+4.57%)
May 29, 2007 6.952 7.023 6.921 6.973 110,149 +0.04(+0.51%)
May 25, 2007 6.937 6.963 6.887 6.937 46,253 +0.01(+0.09%)
May 24, 2007 6.826 6.960 6.826 6.931 95,844 +0.09(+1.26%)
May 23, 2007 6.826 6.858 6.826 6.845 41,008 +0.02(+0.25%)
May 22, 2007 6.816 6.858 6.797 6.828 86,307 +0.00(+0.03%)
May 21, 2007 6.700 6.826 6.700 6.826 112,056 +0.14(+2.13%)
May 18, 2007 6.583 6.684 6.549 6.684 298,500 +0.11(+1.66%)
May 17, 2007 6.533 6.575 6.501 6.575 77,247 +0.01(+0.19%)
May 16, 2007 6.543 6.585 6.497 6.562 77,247 +0.01(+0.22%)
May 15, 2007 6.522 6.671 6.512 6.547 76,770 +0.01(+0.19%)
May 14, 2007 6.606 6.606 6.440 6.535 86,307 -0.09(-1.33%)
May 11, 2007 6.499 6.627 6.480 6.623 74,386 +0.14(+2.20%)
May 10, 2007 6.690 6.690 6.478 6.480 154,495 -0.23(-3.38%)
May 09, 2007 6.721 6.763 6.667 6.707 142,097 -0.03(-0.44%)
May 08, 2007 6.816 6.816 6.711 6.736 127,315 -0.10(-1.41%)
May 07, 2007 6.753 6.837 6.753 6.833 104,904 +0.10(+1.43%)
May 04, 2007 6.690 6.763 6.690 6.736 112,056 +0.03(+0.37%)
May 03, 2007 6.543 6.728 6.543 6.711 156,879 +0.16(+2.40%)
May 02, 2007 6.470 6.585 6.449 6.554 125,885 +0.08(+1.23%)
May 01, 2007 6.491 6.491 6.428 6.474 121,116 -0.02(-0.26%)
Apr 30, 2007 6.543 6.585 6.461 6.491 112,056 -0.08(-1.28%)
Apr 27, 2007 6.579 6.600 6.526 6.575 133,037 -0.02(-0.25%)
Apr 26, 2007 6.522 6.593 6.489 6.591 143,051 +0.05(+0.74%)
Apr 25, 2007 6.541 6.577 6.486 6.543 311,374 +0.02(+0.26%)
Apr 24, 2007 6.541 6.554 6.459 6.526 126,361 -0.00(-0.06%)
Apr 23, 2007 6.621 6.625 6.520 6.531 93,460 -0.08(-1.14%)
Apr 20, 2007 6.604 6.627 6.556 6.606 82,016 +0.03(+0.51%)
Apr 19, 2007 6.543 6.596 6.495 6.572 81,062 +0.04(+0.61%)
Apr 18, 2007 6.533 6.577 6.528 6.533 52,452 +0.00(+0.00%)
Apr 17, 2007 6.501 6.543 6.480 6.533 201,702 +0.03(+0.48%)
Apr 16, 2007 6.396 6.512 6.396 6.501 128,746 +0.09(+1.41%)
Apr 13, 2007 6.283 6.411 6.229 6.411 111,579 +0.13(+2.00%)
Apr 12, 2007 6.350 6.350 6.279 6.285 63,419 -0.08(-1.22%)
Apr 11, 2007 6.522 6.522 6.359 6.363 45,776 -0.15(-2.26%)
Apr 10, 2007 6.522 6.531 6.484 6.510 32,901 -0.00(-0.03%)
Apr 09, 2007 6.596 6.608 6.438 6.512 50,067 -0.10(-1.58%)
Apr 05, 2007 6.606 6.617 6.430 6.617 46,253 -0.02(-0.32%)
Apr 04, 2007 6.774 6.774 6.619 6.637 58,650 -0.12(-1.83%)
Apr 03, 2007 6.637 6.761 6.637 6.761 63,419 +0.15(+2.32%)
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.