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 -1.09 (-0.62%)
Official Closing 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 (%)
Sep 28, 2007 8.326 8.420 8.126 8.284 66,280 -0.02(-0.28%)
Sep 27, 2007 8.210 8.307 8.210 8.307 29,563 +0.13(+1.62%)
Sep 26, 2007 8.070 8.252 8.070 8.175 29,563 +0.14(+1.70%)
Sep 25, 2007 7.969 8.173 7.858 8.038 417,232 +0.08(+0.95%)
Sep 24, 2007 8.011 8.131 7.787 7.963 382,900 -0.06(-0.73%)
Sep 21, 2007 7.969 8.179 7.969 8.022 378,131 +0.08(+0.98%)
Sep 20, 2007 8.089 8.164 7.845 7.944 166,416 -0.13(-1.61%)
Sep 19, 2007 7.969 8.097 7.938 8.074 349,998 +0.13(+1.58%)
Sep 18, 2007 7.587 7.948 7.573 7.948 429,630 +0.34(+4.41%)
Sep 17, 2007 7.592 7.707 7.554 7.613 221,729 +0.00(+0.00%)
Sep 14, 2007 7.401 7.613 7.401 7.613 135,421 +0.17(+2.25%)
Sep 13, 2007 7.416 7.529 7.351 7.445 155,448 +0.05(+0.74%)
Sep 12, 2007 7.550 7.585 7.323 7.390 92,983 -0.15(-2.00%)
Sep 11, 2007 7.395 7.541 7.296 7.541 90,122 +0.13(+1.81%)
Sep 10, 2007 7.413 7.422 6.977 7.407 106,334 +0.06(+0.77%)
Sep 07, 2007 7.592 7.592 7.351 7.351 50,544 -0.27(-3.55%)
Sep 06, 2007 7.445 7.673 7.445 7.621 40,531 +0.15(+1.99%)
Sep 05, 2007 7.749 7.749 7.447 7.472 71,048 -0.32(-4.09%)
Sep 04, 2007 7.697 7.837 7.655 7.791 54,836 +0.13(+1.67%)
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%)
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.