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 (%)
Aug 31, 2007 7.485 7.682 7.453 7.663 193,119 +0.22(+2.99%)
Aug 30, 2007 7.445 7.892 7.323 7.441 323,772 -0.08(-1.06%)
Aug 29, 2007 7.267 7.617 7.267 7.520 225,067 +0.27(+3.79%)
Aug 28, 2007 7.493 7.493 7.246 7.246 91,075 -0.24(-3.17%)
Aug 27, 2007 7.548 7.556 7.457 7.483 113,010 -0.04(-0.47%)
Aug 24, 2007 7.403 7.550 7.403 7.518 108,718 +0.14(+1.85%)
Aug 23, 2007 7.634 7.715 7.367 7.382 132,083 -0.18(-2.41%)
Aug 22, 2007 7.613 7.676 7.527 7.564 141,143 -0.22(-2.83%)
Aug 21, 2007 7.460 7.785 7.340 7.785 85,353 +0.30(+3.98%)
Aug 20, 2007 7.864 7.864 7.361 7.487 185,012 -0.39(-4.93%)
Aug 17, 2007 7.642 8.032 7.642 7.875 194,072 +0.27(+3.59%)
Aug 16, 2007 7.214 7.797 7.193 7.602 298,500 +0.36(+5.04%)
Aug 15, 2007 7.403 7.506 7.235 7.237 106,811 -0.17(-2.24%)
Aug 14, 2007 7.487 7.571 7.403 7.403 104,427 -0.10(-1.37%)
Aug 13, 2007 7.571 7.776 7.506 7.506 155,448 -0.09(-1.21%)
Aug 10, 2007 7.938 7.969 7.497 7.598 301,837 -0.39(-4.91%)
Aug 09, 2007 7.990 8.032 7.864 7.990 420,093 -0.04(-0.55%)
Aug 08, 2007 7.571 8.112 7.571 8.034 619,411 +0.43(+5.60%)
Aug 07, 2007 7.225 7.642 7.208 7.608 187,397 +0.38(+5.19%)
Aug 06, 2007 7.130 7.281 7.004 7.233 190,258 +0.06(+0.85%)
Aug 03, 2007 7.275 7.371 7.172 7.172 153,541 -0.17(-2.31%)
Aug 02, 2007 7.298 7.359 7.172 7.342 142,574 +0.07(+1.01%)
Aug 01, 2007 6.942 7.330 6.847 7.269 281,810 +0.30(+4.24%)
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%)
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.