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 31, 2009 5.994 6.438 5.893 6.438 204,978 +0.38(+6.23%)
Aug 28, 2009 6.099 6.153 5.973 6.061 251,846 -0.01(-0.17%)
Aug 27, 2009 5.660 6.082 5.455 6.071 195,803 +0.12(+2.08%)
Aug 26, 2009 5.956 5.971 5.797 5.948 13,427 -0.04(-0.74%)
Aug 25, 2009 6.046 6.096 5.914 5.992 84,991 -0.06(-1.04%)
Aug 24, 2009 5.937 6.057 5.883 6.054 148,301 +0.06(+1.05%)
Aug 21, 2009 5.916 6.034 5.916 5.992 133,280 +0.05(+0.81%)
Aug 20, 2009 6.107 6.107 5.805 5.943 150,613 -0.14(-2.24%)
Aug 19, 2009 6.046 6.140 5.941 6.080 61,602 -0.05(-0.86%)
Aug 18, 2009 6.155 6.218 6.061 6.132 89,306 -0.02(-0.37%)
Aug 17, 2009 6.199 6.214 6.109 6.155 141,425 -0.14(-2.20%)
Aug 14, 2009 6.344 6.344 6.210 6.294 24,905 -0.06(-0.99%)
Aug 13, 2009 6.334 6.371 6.247 6.356 112,700 +0.01(+0.13%)
Aug 12, 2009 6.285 6.426 6.256 6.348 177,702 +0.12(+1.99%)
Aug 11, 2009 6.021 6.289 6.021 6.224 222,172 -0.06(-0.93%)
Aug 10, 2009 6.325 6.386 6.113 6.283 83,274 -0.08(-1.22%)
Aug 07, 2009 6.237 6.442 6.231 6.361 355,734 +0.21(+3.48%)
Aug 06, 2009 6.159 6.172 5.956 6.147 64,921 -0.01(-0.14%)
Aug 05, 2009 6.126 6.155 5.945 6.155 105,237 -0.00(-0.03%)
Aug 04, 2009 6.052 6.243 6.008 6.157 143,556 +0.03(+0.55%)
Aug 03, 2009 6.031 6.124 5.912 6.124 86,011 +0.19(+3.25%)
Jul 31, 2009 6.245 6.260 5.874 5.931 650,425 -0.37(-5.86%)
Jul 30, 2009 6.291 6.401 6.260 6.300 70,467 +0.11(+1.76%)
Jul 29, 2009 6.291 6.398 6.109 6.191 297,455 -0.16(-2.51%)
Jul 28, 2009 6.405 6.405 6.216 6.350 119,771 -0.05(-0.79%)
Jul 27, 2009 6.370 6.449 6.283 6.401 65,503 -0.01(-0.10%)
Jul 24, 2009 6.440 6.440 6.298 6.407 2,174 -0.09(-1.36%)
Jul 23, 2009 6.325 6.636 6.325 6.495 177,793 +0.12(+1.91%)
Jul 22, 2009 6.480 6.528 6.340 6.373 301,413 -0.15(-2.28%)
Jul 21, 2009 6.449 6.535 6.312 6.522 48,346 +0.03(+0.39%)
Jul 20, 2009 6.350 6.501 6.350 6.497 44,345 +0.09(+1.37%)
Jul 17, 2009 6.459 6.501 6.346 6.409 430,550 -0.09(-1.45%)
Jul 16, 2009 6.250 6.505 6.250 6.503 31,557 +0.20(+3.19%)
Jul 15, 2009 6.138 6.365 6.138 6.302 107,946 +0.23(+3.76%)
Jul 14, 2009 6.029 6.126 5.964 6.073 30,040 +0.07(+1.22%)
Jul 13, 2009 5.906 6.017 5.906 6.000 54,636 +0.16(+2.77%)
Jul 10, 2009 5.847 5.924 5.662 5.838 30,708 +0.01(+0.14%)
Jul 09, 2009 5.958 5.958 5.805 5.830 40,054 -0.10(-1.70%)
Jul 08, 2009 5.901 5.931 5.732 5.931 40,054 +0.01(+0.14%)
Jul 07, 2009 6.027 6.027 5.828 5.922 55,365 -0.12(-1.98%)
Jul 06, 2009 6.017 6.061 5.752 6.042 41,031 -0.03(-0.55%)
Jul 02, 2009 6.216 6.216 6.034 6.075 30,760 -0.25(-3.88%)
Jul 01, 2009 6.134 6.384 6.128 6.321 71,005 +0.18(+3.01%)
Jun 30, 2009 6.193 6.300 6.073 6.136 155,019 -0.10(-1.61%)
Jun 29, 2009 6.239 6.401 6.155 6.237 26,502 -0.00(-0.03%)
Jun 26, 2009 6.090 6.243 5.977 6.239 42,600 +0.10(+1.61%)
Jun 25, 2009 6.130 6.321 6.130 6.140 61,044 +0.06(+0.97%)
Jun 24, 2009 6.187 6.254 6.015 6.082 95,968 -0.01(-0.17%)
Jun 23, 2009 6.122 6.197 6.052 6.092 203,952 -0.06(-0.92%)
Jun 22, 2009 6.063 6.182 6.036 6.149 98,204 +0.00(+0.07%)
Jun 19, 2009 6.155 6.264 6.091 6.145 118,680 +0.00(+0.03%)
Jun 18, 2009 5.989 6.172 5.989 6.143 45,151 +0.06(+1.00%)
Jun 17, 2009 5.941 6.109 5.841 6.082 71,377 +0.12(+2.04%)
Jun 16, 2009 6.017 6.145 5.912 5.960 57,697 -0.12(-2.03%)
Jun 15, 2009 5.992 6.088 5.696 6.084 132,417 +0.11(+1.90%)
Jun 12, 2009 6.331 6.331 5.883 5.971 159,521 -0.31(-4.94%)
Jun 11, 2009 6.333 6.512 6.262 6.281 213,141 -0.12(-1.80%)
Jun 10, 2009 6.421 6.476 6.059 6.396 305,862 -0.03(-0.52%)
Jun 09, 2009 6.581 6.581 6.340 6.430 211,377 -0.06(-0.97%)
Jun 08, 2009 6.417 6.564 6.396 6.493 276,136 -0.10(-1.50%)
Jun 05, 2009 6.533 6.621 6.430 6.591 323,123 +0.08(+1.26%)
Jun 04, 2009 6.417 6.606 6.312 6.510 197,615 +0.01(+0.13%)
Jun 03, 2009 6.560 6.650 6.453 6.501 307,068 -0.15(-2.30%)
Jun 02, 2009 6.390 6.870 6.390 6.654 300,726 +0.18(+2.75%)
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.