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 )

174.56 +0.27 (+0.15%)
Streaming Delayed Price Updated: 10:59 AM 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 (%)
Sep 30, 2009 7.139 7.227 6.895 7.111 98,242 -0.02(-0.26%)
Sep 29, 2009 7.130 7.151 7.038 7.130 84,590 +0.01(+0.09%)
Sep 28, 2009 7.046 7.151 6.942 7.124 83,956 +0.15(+2.13%)
Sep 25, 2009 6.713 6.975 6.713 6.975 44,589 +0.09(+1.27%)
Sep 24, 2009 6.826 6.942 6.826 6.888 57,058 -0.01(-0.08%)
Sep 23, 2009 6.862 6.942 6.740 6.893 212,430 -0.00(-0.03%)
Sep 22, 2009 6.845 6.923 6.845 6.895 37,693 +0.00(+0.00%)
Sep 21, 2009 6.908 6.908 6.799 6.895 67,667 -0.10(-1.50%)
Sep 18, 2009 6.916 7.065 6.824 7.000 137,510 +0.09(+1.27%)
Sep 17, 2009 6.889 6.952 6.856 6.912 86,460 +0.03(+0.49%)
Sep 16, 2009 6.690 6.879 6.682 6.879 67,996 +0.15(+2.28%)
Sep 15, 2009 6.744 6.801 6.619 6.726 204,954 -0.09(-1.26%)
Sep 14, 2009 6.751 6.860 6.665 6.812 123,195 +0.00(+0.06%)
Sep 11, 2009 6.528 6.816 6.501 6.807 130,276 +0.30(+4.68%)
Sep 10, 2009 6.403 6.535 6.386 6.503 99,306 +0.11(+1.71%)
Sep 09, 2009 6.306 6.401 6.270 6.394 116,906 +0.10(+1.63%)
Sep 08, 2009 6.287 6.382 6.145 6.291 91,419 +0.07(+1.11%)
Sep 04, 2009 6.132 6.257 6.111 6.222 93,884 +0.09(+1.54%)
Sep 03, 2009 6.124 6.130 5.973 6.128 127,286 +0.06(+0.93%)
Sep 02, 2009 6.013 6.103 5.922 6.071 153,617 +0.08(+1.26%)
Sep 01, 2009 5.987 6.197 5.901 5.996 275,569 -0.44(-6.87%)
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%)
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.