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 (%)
Aug 29, 2008 6.134 6.235 5.996 6.040 0 -0.13(-2.04%)
Aug 28, 2008 5.987 6.237 5.829 6.166 1,258,058 +0.16(+2.73%)
Aug 27, 2008 5.981 6.002 5.876 6.002 48,565 -0.01(-0.21%)
Aug 26, 2008 5.918 6.084 5.872 6.015 105,032 +0.07(+1.09%)
Aug 25, 2008 6.117 6.117 5.901 5.950 60,644 -0.16(-2.61%)
Aug 22, 2008 5.901 6.119 5.901 6.109 0 +0.09(+1.46%)
Aug 21, 2008 6.059 6.092 6.021 6.021 33,769 -0.07(-1.20%)
Aug 20, 2008 6.038 6.182 6.038 6.094 95,844 +0.01(+0.24%)
Aug 19, 2008 6.304 6.307 6.071 6.080 426,426 -0.29(-4.51%)
Aug 18, 2008 6.136 6.373 6.136 6.367 190,234 +0.02(+0.33%)
Aug 15, 2008 6.426 6.426 6.195 6.346 0 -0.02(-0.26%)
Aug 14, 2008 6.189 6.377 6.189 6.363 159,206 +0.12(+1.95%)
Aug 13, 2008 6.252 6.275 6.153 6.241 96,035 +0.01(+0.13%)
Aug 12, 2008 6.356 6.356 6.172 6.233 152,111 -0.08(-1.26%)
Aug 11, 2008 6.147 6.352 6.084 6.312 93,946 +0.22(+3.69%)
Aug 08, 2008 5.979 6.191 5.979 6.088 161,018 +0.11(+1.82%)
Aug 07, 2008 6.132 6.132 5.964 5.979 270,071 -0.22(-3.49%)
Aug 06, 2008 6.199 6.270 6.195 6.195 136,876 -0.04(-0.61%)
Aug 05, 2008 6.040 6.250 6.040 6.233 292,301 +0.19(+3.19%)
Aug 04, 2008 5.945 6.088 5.922 6.040 267,505 +0.04(+0.59%)
Aug 01, 2008 5.924 6.006 5.883 6.004 78,268 +0.06(+1.02%)
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%)
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.