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, 2008 5.960 5.960 5.843 5.943 68,283 -0.06(-0.98%)
Jul 30, 2008 5.981 6.054 5.918 6.002 118,951 -0.04(-0.59%)
Jul 29, 2008 6.038 6.155 5.966 6.038 66,399 +0.12(+2.09%)
Jul 28, 2008 6.019 6.111 5.788 5.914 151,157 -0.19(-3.13%)
Jul 25, 2008 5.927 6.218 5.927 6.105 69,966 +0.11(+1.89%)
Jul 24, 2008 6.178 6.268 5.929 5.992 173,749 -0.30(-4.77%)
Jul 23, 2008 6.231 6.382 6.174 6.291 102,090 -0.01(-0.23%)
Jul 22, 2008 5.581 6.346 5.576 6.306 336,399 +0.59(+10.27%)
Jul 21, 2008 5.557 5.732 5.497 5.719 313,105 +0.21(+3.85%)
Jul 18, 2008 5.614 5.654 5.404 5.507 172,762 -0.10(-1.80%)
Jul 17, 2008 5.629 5.677 5.557 5.608 232,644 -0.02(-0.37%)
Jul 16, 2008 5.390 5.662 5.390 5.629 336,203 +0.20(+3.71%)
Jul 15, 2008 5.323 5.501 5.216 5.427 222,592 +0.05(+0.98%)
Jul 14, 2008 5.266 5.518 5.266 5.375 95,367 -0.03(-0.47%)
Jul 11, 2008 5.465 5.520 5.348 5.400 210,270 -0.13(-2.31%)
Jul 10, 2008 5.318 5.589 5.318 5.528 96,793 +0.12(+2.29%)
Jul 09, 2008 5.652 5.652 5.404 5.404 108,857 -0.19(-3.34%)
Jul 08, 2008 5.316 5.597 5.316 5.591 87,690 +0.21(+3.94%)
Jul 07, 2008 5.415 5.459 5.285 5.379 322,933 -0.01(-0.19%)
Jul 04, 2008 5.406 5.461 5.289 5.390 151,896 +0.00(+0.00%)
Jul 03, 2008 5.406 5.461 5.289 5.390 151,896 +0.04(+0.67%)
Jul 02, 2008 5.484 5.660 5.339 5.354 597,510 -0.20(-3.66%)
Jul 01, 2008 5.486 5.601 5.457 5.557 623,870 -0.02(-0.30%)
Jun 30, 2008 5.704 5.738 5.574 5.574 512,380 -0.14(-2.53%)
Jun 27, 2008 5.824 5.824 5.694 5.719 555,038 -0.04(-0.69%)
Jun 26, 2008 5.834 5.887 5.694 5.759 501,756 -0.09(-1.49%)
Jun 25, 2008 6.109 6.126 5.708 5.846 797,643 -0.26(-4.27%)
Jun 24, 2008 6.155 6.155 6.082 6.107 655,160 -0.03(-0.51%)
Jun 23, 2008 6.241 6.308 6.138 6.138 259,399 -0.17(-2.66%)
Jun 20, 2008 6.315 6.438 6.222 6.306 407,695 -0.03(-0.40%)
Jun 19, 2008 6.245 6.335 6.082 6.331 838,942 +0.27(+4.54%)
Jun 18, 2008 6.568 6.568 6.048 6.057 264,706 -0.53(-8.03%)
Jun 17, 2008 6.535 6.633 6.501 6.585 1,062,927 +0.07(+1.03%)
Jun 16, 2008 6.501 6.610 6.478 6.518 180,482 +0.07(+1.11%)
Jun 13, 2008 6.338 6.763 6.338 6.447 326,862 +0.15(+2.40%)
Jun 12, 2008 6.763 6.921 6.201 6.296 844,655 -0.47(-6.91%)
Jun 11, 2008 6.965 7.004 6.631 6.763 553,827 -0.20(-2.86%)
Jun 10, 2008 6.939 6.992 6.877 6.963 297,060 -0.04(-0.60%)
Jun 09, 2008 7.183 7.183 6.774 7.004 770,754 -0.02(-0.30%)
Jun 06, 2008 7.969 7.969 6.711 7.025 2,270,799 -1.02(-12.67%)
Jun 05, 2008 8.074 8.091 8.009 8.045 61,988 +0.03(+0.34%)
Jun 04, 2008 8.091 8.175 7.948 8.017 85,401 -0.08(-0.96%)
Jun 03, 2008 8.319 8.487 7.961 8.095 89,607 -0.18(-2.13%)
Jun 02, 2008 8.210 8.374 8.114 8.271 132,727 -0.04(-0.45%)
May 30, 2008 7.875 8.397 7.386 8.309 778,403 +0.68(+8.97%)
May 29, 2008 7.644 7.644 7.531 7.625 253,496 -0.03(-0.44%)
May 28, 2008 7.770 7.770 7.586 7.659 105,557 -0.03(-0.41%)
May 27, 2008 7.552 7.833 7.552 7.690 116,601 +0.01(+0.08%)
May 26, 2008 7.697 7.743 7.525 7.684 0 +0.00(+0.00%)
May 23, 2008 7.697 7.743 7.525 7.684 299,949 -0.10(-1.35%)
May 22, 2008 7.873 7.963 7.759 7.789 112,400 -0.17(-2.19%)
May 21, 2008 8.200 8.244 7.931 7.963 43,869 -0.26(-3.11%)
May 20, 2008 8.307 8.330 8.122 8.219 52,690 -0.17(-2.03%)
May 19, 2008 8.179 8.527 8.101 8.389 140,323 +0.15(+1.78%)
May 16, 2008 8.368 8.368 8.143 8.242 46,634 -0.17(-2.07%)
May 15, 2008 8.682 8.720 8.273 8.416 127,129 -0.23(-2.62%)
May 14, 2008 8.598 8.741 8.598 8.642 20,504 -0.02(-0.19%)
May 13, 2008 8.571 8.730 8.428 8.659 233,936 +0.12(+1.45%)
May 12, 2008 8.280 8.592 8.273 8.535 238,385 +0.23(+2.75%)
May 09, 2008 8.240 8.315 8.233 8.307 9,193 +0.04(+0.43%)
May 08, 2008 8.280 8.305 8.229 8.271 39,577 -0.02(-0.25%)
May 07, 2008 8.550 8.556 8.286 8.292 46,849 -0.26(-3.02%)
May 06, 2008 8.535 8.598 8.491 8.550 101,089 -0.01(-0.07%)
May 05, 2008 8.579 8.588 8.548 8.556 24,318 -0.04(-0.41%)
May 02, 2008 8.577 8.598 8.546 8.592 105,481 -0.00(-0.05%)
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.