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, 2010 7.872 8.200 7.872 8.037 69,820 +0.03(+0.36%)
Aug 30, 2010 7.951 8.137 7.917 8.008 98,140 -0.02(-0.20%)
Aug 27, 2010 8.024 8.562 7.694 8.024 215,591 -0.09(-1.10%)
Aug 26, 2010 7.932 8.192 7.668 8.113 230,213 +1.07(+15.27%)
Aug 25, 2010 6.755 7.060 6.716 7.039 52,963 +0.27(+3.99%)
Aug 24, 2010 6.816 6.845 6.711 6.769 65,292 -0.15(-2.20%)
Aug 23, 2010 7.094 7.094 6.863 6.921 139,976 -0.15(-2.11%)
Aug 20, 2010 7.060 7.117 6.986 7.070 81,043 -0.03(-0.44%)
Aug 19, 2010 7.149 7.149 7.025 7.101 57,315 -0.09(-1.24%)
Aug 18, 2010 7.125 7.264 7.033 7.191 98,045 +0.11(+1.52%)
Aug 17, 2010 6.926 7.117 6.915 7.083 88,012 +0.26(+3.84%)
Aug 16, 2010 6.771 6.837 6.714 6.821 62,980 +0.12(+1.84%)
Aug 13, 2010 6.698 6.750 6.617 6.698 190,074 -0.03(-0.51%)
Aug 12, 2010 6.719 6.790 6.693 6.732 112,457 -0.12(-1.72%)
Aug 11, 2010 7.039 7.039 6.792 6.850 816,284 -0.28(-3.93%)
Aug 10, 2010 7.269 7.269 7.046 7.130 157,585 -0.21(-2.89%)
Aug 09, 2010 7.351 7.395 7.340 7.343 129,772 -0.01(-0.11%)
Aug 06, 2010 7.351 7.610 7.235 7.351 185,722 -0.37(-4.76%)
Aug 05, 2010 7.762 7.783 7.634 7.718 53,695 -0.06(-0.78%)
Aug 04, 2010 7.741 7.822 7.715 7.778 277,626 +0.04(+0.58%)
Aug 03, 2010 7.807 7.820 7.694 7.733 130,203 -0.05(-0.64%)
Aug 02, 2010 7.628 7.820 7.628 7.783 310,970 +0.21(+2.80%)
Jul 30, 2010 7.571 7.744 7.510 7.571 92,033 -0.05(-0.65%)
Jul 29, 2010 7.652 7.681 7.492 7.621 94,379 +0.01(+0.14%)
Jul 28, 2010 7.623 7.715 7.576 7.610 68,023 -0.03(-0.34%)
Jul 27, 2010 7.531 7.736 7.505 7.636 100,994 +0.13(+1.75%)
Jul 26, 2010 7.269 7.534 7.254 7.505 222,091 +0.27(+3.73%)
Jul 23, 2010 6.976 7.256 6.931 7.235 186,512 +0.21(+3.06%)
Jul 22, 2010 6.949 7.075 6.949 7.020 320,102 +0.14(+2.10%)
Jul 21, 2010 6.879 6.964 6.826 6.876 238,422 -0.02(-0.27%)
Jul 20, 2010 6.826 6.923 6.758 6.894 339,473 +0.01(+0.19%)
Jul 19, 2010 6.973 6.984 6.821 6.881 221,332 -0.10(-1.39%)
Jul 16, 2010 6.978 7.335 6.927 6.978 227,603 -0.47(-6.37%)
Jul 15, 2010 7.505 7.534 7.328 7.453 60,386 -0.07(-0.94%)
Jul 14, 2010 7.634 7.634 7.468 7.524 192,165 -0.08(-1.00%)
Jul 13, 2010 7.474 7.613 7.421 7.600 534,614 +0.31(+4.32%)
Jul 12, 2010 7.288 7.385 7.201 7.285 74,924 -0.04(-0.54%)
Jul 09, 2010 7.324 7.442 7.230 7.324 135,215 -0.02(-0.25%)
Jul 08, 2010 7.269 7.476 7.269 7.343 157,657 +0.09(+1.27%)
Jul 07, 2010 7.109 7.269 7.109 7.251 216,152 +0.20(+2.83%)
Jul 06, 2010 7.081 7.136 6.997 7.052 212,116 +0.08(+1.09%)
Jul 02, 2010 6.976 7.062 6.926 6.976 45,078 -0.05(-0.71%)
Jul 01, 2010 7.178 7.198 6.923 7.025 162,452 -0.04(-0.56%)
Jun 30, 2010 7.099 7.264 7.020 7.065 265,308 -0.02(-0.22%)
Jun 29, 2010 7.240 7.264 6.994 7.081 219,818 -0.10(-1.39%)
Jun 25, 2010 7.180 7.183 6.897 7.180 171,657 +0.18(+2.58%)
Jun 24, 2010 7.088 7.191 6.887 6.999 185,794 -0.09(-1.29%)
Jun 23, 2010 7.060 7.151 7.012 7.091 114,349 -0.02(-0.26%)
Jun 22, 2010 7.290 7.440 7.086 7.109 96,626 -0.21(-2.87%)
Jun 21, 2010 7.379 7.453 7.264 7.319 91,083 +0.02(+0.32%)
Jun 18, 2010 7.295 7.400 7.259 7.295 222,240 -0.04(-0.61%)
Jun 17, 2010 7.353 7.455 7.261 7.340 341,941 -0.03(-0.36%)
Jun 16, 2010 7.337 7.416 7.324 7.366 303,161 -0.07(-0.99%)
Jun 15, 2010 7.482 7.531 7.340 7.440 809,143 -0.04(-0.60%)
Jun 14, 2010 7.377 7.602 7.366 7.484 131,248 +0.21(+2.88%)
Jun 11, 2010 7.238 7.400 7.109 7.274 323,902 -0.01(-0.18%)
Jun 10, 2010 7.222 7.340 7.188 7.288 272,655 +0.12(+1.65%)
Jun 09, 2010 7.146 7.230 7.094 7.170 610,939 +0.07(+1.00%)
Jun 08, 2010 7.081 7.122 6.907 7.099 618,839 +0.01(+0.15%)
Jun 07, 2010 7.309 7.327 7.083 7.088 214,736 -0.20(-2.73%)
Jun 04, 2010 7.288 7.775 7.254 7.288 243,488 -0.48(-6.16%)
Jun 03, 2010 7.904 8.050 7.626 7.766 235,382 -0.12(-1.58%)
Jun 02, 2010 7.864 7.917 7.631 7.891 115,627 +0.13(+1.72%)
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.