Heico Corp Cl A (NY: HEI-A )

192.01 -2.34 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 34.35 34.35 34.35 0 -0.46(-1.31%)
Dec 29, 2016 34.46 34.84 34.46 34.81 110,957 +0.15(+0.44%)
Dec 28, 2016 34.35 34.78 34.23 34.66 158,740 +0.25(+0.73%)
Dec 27, 2016 34.20 34.58 34.10 34.41 127,819 +0.08(+0.22%)
Dec 23, 2016 34.33 34.33 34.33 0 +0.28(+0.82%)
Dec 22, 2016 33.87 34.15 33.62 34.05 132,859 +0.30(+0.90%)
Dec 21, 2016 33.70 33.98 33.62 33.75 89,027 -0.10(-0.30%)
Dec 20, 2016 33.37 33.90 33.37 33.85 115,556 +0.61(+1.83%)
Dec 19, 2016 32.28 33.37 32.28 33.24 185,734 +0.91(+2.81%)
Dec 16, 2016 32.26 32.59 32.13 32.33 611,707 +0.03(+0.08%)
Dec 15, 2016 32.33 32.84 32.28 32.31 248,049 +0.23(+0.71%)
Dec 14, 2016 33.50 33.85 32.05 32.08 200,052 -1.64(-4.87%)
Dec 13, 2016 34.25 34.25 33.14 33.72 230,134 -0.58(-1.69%)
Dec 12, 2016 34.73 34.73 34.00 34.30 134,700 -0.56(-1.60%)
Dec 09, 2016 34.89 34.91 34.58 34.86 166,837 +0.08(+0.22%)
Dec 08, 2016 35.14 35.34 34.73 34.78 151,216 -0.10(-0.29%)
Dec 07, 2016 34.33 35.52 34.30 34.89 243,494 +0.68(+2.00%)
Dec 06, 2016 33.82 34.28 33.77 34.20 262,025 +0.40(+1.20%)
Dec 05, 2016 33.87 34.14 33.50 33.80 691,939 -0.15(-0.45%)
Dec 02, 2016 33.70 34.20 33.70 33.95 226,609 +0.05(+0.15%)
Dec 01, 2016 33.98 34.30 33.78 33.90 185,785 -0.08(-0.22%)
Nov 30, 2016 34.33 34.33 33.95 33.98 134,686 -0.10(-0.30%)
Nov 29, 2016 34.20 34.35 34.05 34.08 187,195 -0.20(-0.59%)
Nov 28, 2016 34.13 34.56 34.09 34.28 196,094 +0.28(+0.82%)
Nov 25, 2016 34.03 34.20 33.90 34.00 47,024 +0.18(+0.52%)
Nov 23, 2016 33.82 33.82 33.82 0 +0.51(+1.52%)
Nov 22, 2016 32.69 33.44 32.64 33.32 227,962 +0.83(+2.57%)
Nov 21, 2016 32.61 32.91 32.26 32.48 616,862 +0.08(+0.23%)
Nov 18, 2016 32.21 32.64 32.16 32.41 154,157 +0.05(+0.16%)
Nov 17, 2016 32.59 32.69 32.26 32.36 143,777 +0.08(+0.23%)
Nov 16, 2016 32.61 32.84 32.03 32.28 122,940 -0.23(-0.70%)
Nov 15, 2016 32.46 32.53 31.45 32.51 180,997 +0.51(+1.58%)
Nov 14, 2016 32.13 32.89 31.83 32.00 311,028 +0.08(+0.24%)
Nov 11, 2016 31.52 32.00 31.22 31.93 145,108 +0.56(+1.77%)
Nov 10, 2016 31.35 31.75 30.84 31.37 305,679 +0.03(+0.08%)
Nov 09, 2016 30.34 31.73 30.21 31.35 399,829 +1.01(+3.33%)
Nov 08, 2016 30.34 30.39 30.18 30.34 150,780 +0.00(+0.00%)
Nov 07, 2016 30.23 30.44 30.23 30.34 213,047 +0.13(+0.42%)
Nov 04, 2016 30.13 30.36 29.98 30.21 156,647 +0.25(+0.84%)
Nov 03, 2016 30.16 30.26 29.93 29.96 111,139 -0.05(-0.17%)
Nov 02, 2016 30.13 30.26 29.98 30.01 131,725 -0.25(-0.84%)
Nov 01, 2016 30.34 30.51 30.18 30.26 226,951 -0.08(-0.25%)
Oct 31, 2016 30.56 30.59 30.23 30.34 123,499 -0.02(-0.07%)
Oct 28, 2016 30.34 30.56 30.18 30.36 129,136 +0.05(+0.15%)
Oct 27, 2016 30.31 30.38 30.15 30.31 264,511 +0.03(+0.08%)
Oct 26, 2016 30.02 30.30 29.94 30.28 123,096 +0.23(+0.76%)
Oct 25, 2016 30.02 30.14 29.86 30.06 246,645 +0.14(+0.47%)
Oct 24, 2016 29.86 30.21 29.86 29.92 93,404 +0.06(+0.19%)
Oct 21, 2016 29.67 29.86 29.49 29.86 301,856 +0.18(+0.61%)
Oct 20, 2016 30.19 30.23 29.62 29.68 254,802 -0.44(-1.48%)
Oct 19, 2016 30.43 30.43 30.11 30.12 233,381 -0.28(-0.91%)
Oct 18, 2016 30.44 30.46 30.16 30.40 208,080 +0.17(+0.55%)
Oct 17, 2016 30.44 30.48 30.04 30.23 178,202 -0.08(-0.25%)
Oct 14, 2016 30.34 30.67 30.19 30.31 244,574 +0.03(+0.08%)
Oct 13, 2016 30.22 30.34 30.13 30.28 145,804 +0.05(+0.17%)
Oct 12, 2016 30.31 30.48 30.11 30.23 261,232 -0.05(-0.17%)
Oct 11, 2016 30.38 30.38 30.15 30.28 239,184 -0.10(-0.32%)
Oct 10, 2016 30.33 30.40 30.18 30.38 247,403 +0.29(+0.96%)
Oct 07, 2016 30.45 30.47 29.94 30.09 428,776 -0.29(-0.96%)
Oct 06, 2016 30.58 30.58 30.29 30.39 177,626 -0.18(-0.58%)
Oct 05, 2016 30.58 30.63 30.39 30.56 92,737 +0.13(+0.42%)
Oct 04, 2016 30.46 30.85 30.34 30.44 163,686 -0.15(-0.50%)
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.