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 )

176.80 -0.92 (-0.52%)
Streaming Delayed Price Updated: 11:37 AM EDT, Jun 11, 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 (%)
Jun 30, 2009 6.193 6.300 6.073 6.136 155,019 -0.10(-1.61%)
Jun 29, 2009 6.239 6.401 6.155 6.237 26,502 -0.00(-0.03%)
Jun 26, 2009 6.090 6.243 5.977 6.239 42,600 +0.10(+1.61%)
Jun 25, 2009 6.130 6.321 6.130 6.140 61,044 +0.06(+0.97%)
Jun 24, 2009 6.187 6.254 6.015 6.082 95,968 -0.01(-0.17%)
Jun 23, 2009 6.122 6.197 6.052 6.092 203,952 -0.06(-0.92%)
Jun 22, 2009 6.063 6.182 6.036 6.149 98,204 +0.00(+0.07%)
Jun 19, 2009 6.155 6.264 6.091 6.145 118,680 +0.00(+0.03%)
Jun 18, 2009 5.989 6.172 5.989 6.143 45,151 +0.06(+1.00%)
Jun 17, 2009 5.941 6.109 5.841 6.082 71,377 +0.12(+2.04%)
Jun 16, 2009 6.017 6.145 5.912 5.960 57,697 -0.12(-2.03%)
Jun 15, 2009 5.992 6.088 5.696 6.084 132,417 +0.11(+1.90%)
Jun 12, 2009 6.331 6.331 5.883 5.971 159,521 -0.31(-4.94%)
Jun 11, 2009 6.333 6.512 6.262 6.281 213,141 -0.12(-1.80%)
Jun 10, 2009 6.421 6.476 6.059 6.396 305,862 -0.03(-0.52%)
Jun 09, 2009 6.581 6.581 6.340 6.430 211,377 -0.06(-0.97%)
Jun 08, 2009 6.417 6.564 6.396 6.493 276,136 -0.10(-1.50%)
Jun 05, 2009 6.533 6.621 6.430 6.591 323,123 +0.08(+1.26%)
Jun 04, 2009 6.417 6.606 6.312 6.510 197,615 +0.01(+0.13%)
Jun 03, 2009 6.560 6.650 6.453 6.501 307,068 -0.15(-2.30%)
Jun 02, 2009 6.390 6.870 6.390 6.654 300,726 +0.18(+2.75%)
Jun 01, 2009 6.348 6.646 5.910 6.476 472,593 +0.24(+3.80%)
May 29, 2009 5.939 6.403 5.899 6.239 222,921 +0.28(+4.72%)
May 28, 2009 5.591 5.981 5.518 5.958 464,801 +0.18(+3.20%)
May 27, 2009 5.794 5.869 5.729 5.773 122,480 -0.07(-1.22%)
May 26, 2009 5.446 5.929 5.325 5.845 142,226 +0.40(+7.36%)
May 22, 2009 5.450 5.606 5.291 5.444 83,045 +0.03(+0.46%)
May 21, 2009 5.474 5.553 5.285 5.419 146,942 -0.20(-3.47%)
May 20, 2009 5.402 5.702 5.402 5.614 200,800 +0.18(+3.40%)
May 19, 2009 5.306 5.522 5.180 5.430 144,414 +0.03(+0.58%)
May 18, 2009 4.981 5.398 4.981 5.398 366,759 +0.32(+6.32%)
May 15, 2009 5.218 5.320 4.878 5.077 404,777 -0.34(-6.31%)
May 14, 2009 5.304 5.474 5.304 5.419 70,981 +0.12(+2.17%)
May 13, 2009 5.488 5.488 5.193 5.304 133,991 -0.18(-3.29%)
May 12, 2009 5.767 5.767 5.415 5.484 112,414 -0.25(-4.28%)
May 11, 2009 5.683 5.740 5.551 5.729 130,577 +0.05(+0.81%)
May 08, 2009 5.610 5.723 5.450 5.683 107,126 +0.04(+0.74%)
May 07, 2009 5.631 5.648 5.471 5.641 165,944 +0.01(+0.19%)
May 06, 2009 5.453 5.677 5.453 5.631 163,750 +0.18(+3.27%)
May 05, 2009 5.385 5.471 5.247 5.453 298,271 +0.07(+1.25%)
May 04, 2009 5.291 5.436 5.291 5.385 126,013 +0.09(+1.78%)
May 01, 2009 5.295 5.350 5.100 5.291 590,386 +0.06(+1.12%)
Apr 30, 2009 5.528 5.528 5.149 5.232 226,640 -0.18(-3.29%)
Apr 29, 2009 5.434 5.480 5.390 5.411 164,680 +0.05(+0.86%)
Apr 28, 2009 5.505 5.505 5.199 5.365 219,612 -0.14(-2.48%)
Apr 27, 2009 5.469 5.606 5.211 5.501 466,270 +0.03(+0.61%)
Apr 24, 2009 5.394 5.504 5.201 5.467 190,320 +0.07(+1.24%)
Apr 23, 2009 5.459 5.635 5.291 5.400 172,371 +0.01(+0.19%)
Apr 22, 2009 5.297 5.541 5.195 5.390 280,861 -0.00(-0.08%)
Apr 21, 2009 5.371 5.461 5.341 5.394 88,338 +0.05(+0.98%)
Apr 20, 2009 5.467 5.474 5.220 5.341 82,507 -0.20(-3.60%)
Apr 17, 2009 5.539 5.679 5.484 5.541 188,498 +0.00(+0.04%)
Apr 16, 2009 5.314 5.608 5.205 5.539 179,061 +0.31(+5.89%)
Apr 15, 2009 5.025 5.230 4.981 5.230 154,414 +0.11(+2.21%)
Apr 14, 2009 5.073 5.281 4.907 5.117 125,536 +0.05(+0.99%)
Apr 13, 2009 5.081 5.130 4.914 5.067 207,939 +0.03(+0.54%)
Apr 09, 2009 4.937 5.090 4.937 5.039 100,913 +0.11(+2.30%)
Apr 08, 2009 4.960 4.960 4.851 4.926 43,177 +0.06(+1.21%)
Apr 07, 2009 4.823 4.928 4.792 4.867 798,206 +0.09(+1.80%)
Apr 06, 2009 4.765 4.813 4.712 4.782 643,544 -0.07(-1.34%)
Apr 03, 2009 4.771 4.874 4.763 4.847 53,710 +0.09(+1.99%)
Apr 02, 2009 4.419 4.788 4.419 4.752 176,248 +0.29(+6.54%)
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.