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 (%)
Jul 31, 2007 6.921 7.046 6.910 6.973 185,012 +0.07(+1.06%)
Jul 30, 2007 6.923 6.998 6.860 6.900 82,492 -0.03(-0.42%)
Jul 27, 2007 6.952 6.998 6.925 6.929 58,174 -0.03(-0.42%)
Jul 26, 2007 7.019 7.019 6.753 6.958 116,348 -0.06(-0.87%)
Jul 25, 2007 6.807 7.036 6.807 7.019 184,536 +0.27(+3.98%)
Jul 24, 2007 7.267 7.319 6.690 6.751 133,037 -0.54(-7.39%)
Jul 23, 2007 7.363 7.369 7.260 7.290 52,452 -0.05(-0.74%)
Jul 20, 2007 7.193 7.571 7.319 7.344 224,590 -0.27(-3.53%)
Jul 19, 2007 7.634 7.655 7.606 7.613 107,765 -0.01(-0.14%)
Jul 18, 2007 7.762 7.812 7.529 7.623 145,912 -0.17(-2.15%)
Jul 17, 2007 7.592 7.881 7.592 7.791 195,980 +0.21(+2.77%)
Jul 16, 2007 7.485 7.627 7.485 7.581 133,991 +0.10(+1.40%)
Jul 13, 2007 7.529 7.529 7.426 7.476 35,762 -0.06(-0.83%)
Jul 12, 2007 7.445 7.539 7.445 7.539 63,419 +0.11(+1.47%)
Jul 11, 2007 7.403 7.443 7.403 7.430 63,419 +0.04(+0.54%)
Jul 10, 2007 7.537 7.537 7.327 7.390 91,552 -0.15(-1.95%)
Jul 09, 2007 7.550 7.560 7.527 7.537 158,309 +0.00(+0.03%)
Jul 06, 2007 7.539 7.550 7.525 7.535 176,429 +0.04(+0.48%)
Jul 05, 2007 7.497 7.506 7.436 7.499 40,054 +0.03(+0.39%)
Jul 03, 2007 7.508 7.543 7.470 7.470 20,504 -0.08(-1.03%)
Jul 02, 2007 7.382 7.552 7.382 7.548 158,786 +0.18(+2.39%)
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%)
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.