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 )

175.66 +2.91 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2011 9.862 10.29 9.660 10.00 208,873 +0.47(+4.98%)
Jan 28, 2011 9.804 9.804 9.437 9.529 312,091 -0.26(-2.68%)
Jan 27, 2011 10.19 10.19 9.786 9.791 441,341 -0.33(-3.26%)
Jan 26, 2011 9.961 10.22 9.961 10.12 68,408 +0.21(+2.09%)
Jan 25, 2011 9.909 10.03 9.723 9.914 182,941 -0.07(-0.66%)
Jan 24, 2011 9.961 10.08 9.927 9.980 35,877 -0.01(-0.11%)
Jan 21, 2011 10.17 10.30 9.982 9.990 137,561 -0.07(-0.65%)
Jan 20, 2011 10.48 10.48 9.964 10.06 136,070 -0.41(-3.93%)
Jan 19, 2011 10.75 10.75 10.44 10.47 215,034 -0.21(-2.01%)
Jan 18, 2011 10.60 10.72 10.57 10.68 141,346 +0.03(+0.27%)
Jan 14, 2011 10.50 10.65 10.49 10.65 143,547 +0.10(+0.97%)
Jan 13, 2011 10.50 10.55 10.45 10.55 165,954 +0.06(+0.52%)
Jan 12, 2011 10.38 10.56 10.22 10.50 216,266 +0.34(+3.35%)
Jan 11, 2011 10.11 10.19 10.09 10.16 103,046 +0.06(+0.63%)
Jan 10, 2011 10.03 10.15 9.927 10.09 175,369 +0.02(+0.21%)
Jan 07, 2011 10.19 10.19 9.938 10.07 130,527 -0.05(-0.52%)
Jan 06, 2011 10.03 10.14 9.967 10.12 469,394 +0.15(+1.50%)
Jan 05, 2011 9.906 10.03 9.906 9.975 278,537 +0.04(+0.40%)
Jan 04, 2011 10.08 10.08 9.705 9.935 149,650 -0.07(-0.66%)
Jan 03, 2011 9.933 10.07 9.912 10.00 214,885 +0.22(+2.22%)
Dec 31, 2010 9.841 9.988 9.747 9.783 427,261 -0.11(-1.14%)
Dec 30, 2010 9.914 9.990 9.893 9.896 34,603 -0.07(-0.71%)
Dec 29, 2010 9.988 10.01 9.956 9.967 271,137 -0.04(-0.39%)
Dec 28, 2010 9.961 10.01 9.904 10.01 264,114 +0.04(+0.39%)
Dec 27, 2010 9.964 10.03 9.934 9.967 169,128 +0.01(+0.05%)
Dec 23, 2010 9.967 9.985 9.917 9.961 64,632 -0.05(-0.50%)
Dec 22, 2010 10.01 10.05 9.961 10.01 53,333 -0.02(-0.21%)
Dec 21, 2010 10.03 10.09 9.993 10.03 103,584 +0.07(+0.71%)
Dec 20, 2010 9.996 10.11 9.961 9.961 360,870 +0.00(+0.00%)
Dec 17, 2010 10.03 10.26 9.731 9.961 559,845 -0.26(-2.51%)
Dec 16, 2010 10.66 11.01 10.21 10.22 348,556 -0.45(-4.25%)
Dec 15, 2010 10.77 10.80 10.64 10.67 288,337 -0.10(-0.95%)
Dec 14, 2010 10.69 10.84 10.69 10.77 75,847 +0.07(+0.64%)
Dec 13, 2010 10.64 10.76 10.61 10.71 87,684 +0.08(+0.74%)
Dec 10, 2010 10.70 10.71 10.59 10.63 106,384 -0.05(-0.47%)
Dec 09, 2010 11.00 11.01 10.60 10.68 203,556 -0.30(-2.75%)
Dec 08, 2010 11.08 11.14 10.96 10.98 182,487 -0.13(-1.18%)
Dec 07, 2010 10.84 11.23 10.84 11.11 154,491 +0.33(+3.03%)
Dec 06, 2010 10.78 10.84 10.60 10.78 115,322 +0.14(+1.29%)
Dec 03, 2010 10.54 10.65 10.49 10.65 160,850 +0.03(+0.27%)
Dec 02, 2010 10.41 10.67 10.41 10.62 159,809 +0.16(+1.55%)
Dec 01, 2010 10.22 10.45 10.14 10.45 229,564 +0.23(+2.28%)
Nov 30, 2010 9.914 10.22 9.857 10.22 169,826 +0.21(+2.09%)
Nov 29, 2010 9.828 10.02 9.698 10.01 60,108 +0.13(+1.30%)
Nov 26, 2010 9.765 9.951 9.765 9.883 34,465 +0.07(+0.75%)
Nov 24, 2010 9.608 9.809 9.809 9.809 324,920 +0.27(+2.83%)
Nov 23, 2010 9.505 9.555 9.479 9.539 314,144 -0.06(-0.66%)
Nov 22, 2010 9.448 9.710 9.414 9.602 74,146 +0.10(+1.08%)
Nov 19, 2010 9.448 9.524 9.322 9.500 159,900 -0.01(-0.06%)
Nov 18, 2010 9.380 9.642 9.374 9.505 212,810 +0.19(+2.08%)
Nov 17, 2010 9.327 9.366 9.294 9.311 25,180 -0.04(-0.45%)
Nov 16, 2010 9.453 9.453 9.217 9.353 33,893 -0.10(-1.03%)
Nov 15, 2010 9.466 9.563 9.356 9.450 128,284 -0.03(-0.36%)
Nov 12, 2010 9.629 9.629 9.442 9.484 44,403 -0.24(-2.51%)
Nov 11, 2010 9.901 9.920 9.673 9.728 62,103 -0.29(-2.85%)
Nov 10, 2010 9.906 10.09 9.775 10.01 249,088 +0.11(+1.14%)
Nov 09, 2010 10.01 10.07 9.765 9.901 65,605 -0.10(-1.02%)
Nov 08, 2010 9.964 10.07 9.908 10.00 59,181 -0.00(-0.03%)
Nov 05, 2010 10.17 10.22 9.998 10.01 76,068 -0.20(-1.98%)
Nov 04, 2010 10.28 10.32 10.14 10.21 60,478 +0.12(+1.22%)
Nov 03, 2010 10.14 10.27 9.961 10.08 78,548 -0.09(-0.93%)
Nov 02, 2010 9.917 10.18 9.799 10.18 96,782 +0.38(+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.