Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heico Corp (NY: HEI )

265.81 +1.31 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jul 31, 2007 8.178 8.224 8.045 8.077 925,807 +0.00(+0.00%)
Jul 30, 2007 8.015 8.149 7.944 8.077 667,257 +0.09(+1.13%)
Jul 27, 2007 8.061 8.139 7.987 7.987 690,626 -0.06(-0.73%)
Jul 26, 2007 8.045 8.160 7.914 8.045 900,947 -0.08(-1.04%)
Jul 25, 2007 7.964 8.234 7.944 8.129 1,040,166 +0.28(+3.59%)
Jul 24, 2007 8.447 8.465 7.818 7.848 768,191 -0.59(-6.94%)
Jul 23, 2007 8.487 8.507 8.417 8.433 356,500 -0.02(-0.29%)
Jul 20, 2007 8.775 8.785 8.367 8.457 925,310 -0.34(-3.84%)
Jul 19, 2007 8.789 8.829 8.745 8.795 422,132 +0.05(+0.53%)
Jul 18, 2007 8.839 8.888 8.544 8.749 631,955 -0.11(-1.29%)
Jul 17, 2007 8.678 8.936 8.676 8.863 432,573 +0.19(+2.16%)
Jul 16, 2007 8.574 8.743 8.568 8.676 539,474 +0.10(+1.20%)
Jul 13, 2007 8.666 8.666 8.501 8.574 226,231 -0.09(-1.09%)
Jul 12, 2007 8.518 8.682 8.497 8.668 255,566 +0.20(+2.38%)
Jul 11, 2007 8.453 8.513 8.447 8.467 512,127 +0.01(+0.17%)
Jul 10, 2007 8.628 8.628 8.447 8.453 364,953 -0.19(-2.14%)
Jul 09, 2007 8.658 8.739 8.588 8.638 303,796 +0.02(+0.23%)
Jul 06, 2007 8.608 8.664 8.574 8.618 267,996 +0.04(+0.42%)
Jul 05, 2007 8.552 8.592 8.491 8.582 206,839 +0.05(+0.59%)
Jul 03, 2007 8.598 8.598 8.497 8.532 139,219 -0.07(-0.86%)
Jul 02, 2007 8.497 8.660 8.495 8.606 611,072 +0.14(+1.69%)
Jun 29, 2007 8.568 8.600 8.461 8.463 538,480 -0.07(-0.80%)
Jun 28, 2007 8.598 8.658 8.507 8.532 530,524 -0.05(-0.54%)
Jun 27, 2007 8.447 8.578 8.437 8.578 572,290 +0.11(+1.26%)
Jun 26, 2007 8.463 8.495 8.447 8.471 364,953 +0.01(+0.09%)
Jun 25, 2007 8.487 8.528 8.447 8.463 756,755 -0.03(-0.40%)
Jun 22, 2007 8.588 8.606 8.459 8.497 1,221,648 -0.09(-1.05%)
Jun 21, 2007 8.538 8.588 8.477 8.588 456,440 +0.08(+0.92%)
Jun 20, 2007 8.515 8.584 8.306 8.509 1,063,535 -0.02(-0.19%)
Jun 19, 2007 8.548 8.588 8.413 8.526 457,931 -0.03(-0.38%)
Jun 18, 2007 8.558 8.890 8.477 8.558 721,453 +0.02(+0.26%)
Jun 15, 2007 8.648 8.666 8.515 8.536 1,138,614 +0.08(+0.90%)
Jun 14, 2007 8.511 8.568 8.407 8.459 751,783 -0.06(-0.76%)
Jun 13, 2007 8.397 8.578 8.397 8.524 367,936 +0.15(+1.85%)
Jun 12, 2007 8.409 8.548 8.330 8.369 685,654 -0.06(-0.76%)
Jun 11, 2007 8.518 8.518 8.367 8.433 653,335 -0.10(-1.20%)
Jun 08, 2007 8.538 8.548 8.425 8.536 288,382 +0.00(+0.05%)
Jun 07, 2007 8.507 8.586 8.431 8.532 586,212 +0.00(+0.00%)
Jun 06, 2007 8.467 8.550 8.445 8.532 344,567 +0.04(+0.45%)
Jun 05, 2007 8.548 8.548 8.411 8.493 930,282 -0.05(-0.61%)
Jun 04, 2007 8.568 8.570 8.469 8.546 613,558 +0.07(+0.81%)
Jun 01, 2007 8.636 8.686 8.467 8.477 1,018,289 -0.15(-1.75%)
May 31, 2007 8.371 8.809 8.212 8.628 2,763,998 +0.38(+4.63%)
May 30, 2007 7.910 8.292 7.868 8.246 1,201,387 +0.34(+4.25%)
May 29, 2007 7.884 7.944 7.850 7.910 1,017,791 +0.04(+0.56%)
May 25, 2007 7.834 7.884 7.800 7.866 225,734 +0.06(+0.77%)
May 24, 2007 7.765 7.878 7.747 7.806 609,084 +0.03(+0.39%)
May 23, 2007 7.783 7.822 7.743 7.775 357,495 -0.01(-0.10%)
May 22, 2007 7.808 7.840 7.761 7.783 403,238 -0.02(-0.31%)
May 21, 2007 7.608 7.828 7.608 7.808 427,104 +0.20(+2.62%)
May 18, 2007 7.490 7.663 7.474 7.608 242,639 +0.13(+1.69%)
May 17, 2007 7.482 7.498 7.411 7.482 308,768 -0.03(-0.37%)
May 16, 2007 7.492 7.522 7.413 7.510 263,024 +0.04(+0.48%)
May 15, 2007 7.431 7.618 7.431 7.474 513,619 +0.02(+0.30%)
May 14, 2007 7.522 7.534 7.339 7.452 512,127 -0.09(-1.15%)
May 11, 2007 7.311 7.558 7.311 7.538 207,337 +0.27(+3.74%)
May 10, 2007 7.582 7.582 7.265 7.267 377,880 -0.35(-4.59%)
May 09, 2007 7.582 7.689 7.482 7.616 268,494 +0.00(+0.05%)
May 08, 2007 7.723 7.723 7.548 7.612 327,662 -0.12(-1.59%)
May 07, 2007 7.677 7.771 7.637 7.735 221,756 +0.07(+0.89%)
May 04, 2007 7.614 7.679 7.578 7.667 195,901 +0.05(+0.69%)
May 03, 2007 7.542 7.681 7.505 7.614 355,008 +0.14(+1.91%)
May 02, 2007 7.303 7.520 7.210 7.472 185,957 +0.17(+2.31%)
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.