$53.40 -0.78 (%) Heico Corp - NYSE

Jul. 28, 2015 | 10:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HEI historical data

Date Open High Low Close Volume
7/27/201554.8654.9654.1154.18285,030
7/24/201555.6155.8555.0955.13151,736
7/23/201556.3356.5655.5055.63156,421
7/22/201556.7256.8156.0856.35140,077
7/21/201558.6358.6356.5356.57150,881
7/20/201558.4759.1758.4758.71182,115
7/17/201557.7658.4857.7658.48115,413
7/16/201558.0158.4557.7057.92147,123
7/15/201558.7258.9557.3157.52304,221
7/14/201557.9758.8757.3558.65190,004
7/13/201557.7857.9657.3057.82119,692
7/10/201557.5557.8156.8957.39118,058
7/9/201557.6357.8356.6956.96109,720
7/8/201557.1357.3756.5657.15151,591
7/7/201557.8157.9656.8557.57121,219
7/6/201557.3757.8957.2557.74147,759
7/2/201558.7158.7157.4957.62122,446
7/1/201558.8659.7558.1358.50170,230
6/30/201559.0559.0558.0658.30181,760
6/29/201559.2959.8958.4458.47192,952
6/26/201562.1262.1759.4559.743,656,966
6/25/201560.8361.8560.4861.80285,540
6/24/201560.7860.9960.2760.47273,807
6/23/201560.5361.0559.4961.01292,496
6/22/201559.3260.5558.5860.43322,334
6/19/201558.5458.9957.9458.82303,752
6/18/201558.4659.7057.7858.35344,174
6/17/201558.6058.7957.8658.14189,498
6/16/201557.2559.1157.2558.34230,327
6/15/201557.2557.6856.6857.41231,421
6/12/201558.2558.2857.6257.89110,559
6/11/201558.0258.5057.8558.41125,811
6/10/201557.8458.7757.8058.01184,950
6/9/201558.0258.4257.1957.24138,828
6/8/201557.9558.2257.2057.95192,275
6/5/201556.9458.1856.2058.07229,533
6/4/201557.9858.2656.9757.08169,801
6/3/201557.8058.8257.6358.34202,703
6/2/201557.5758.3657.1857.74205,141
6/1/201557.8658.4056.9357.78227,296
5/29/201559.1559.1557.2757.30257,061
5/28/201559.0859.4358.2859.25196,583
5/27/201559.8159.8158.3559.09315,689
5/26/201559.8860.1658.8459.55261,951
5/22/201561.1061.4760.1760.22184,743
5/21/201561.1961.4260.4361.09305,894
5/20/201558.4963.7358.4960.95751,434
5/19/201556.8858.2756.4558.05287,602
5/18/201555.7156.9755.7156.77263,441
5/15/201556.4256.7455.7256.00125,419
5/14/201556.1656.8256.0156.59113,446
5/13/201555.8456.3455.5155.96112,386
5/12/201555.8255.9554.7355.67155,085
5/11/201555.2955.9955.2955.82263,787
5/8/201555.8956.2555.1255.38156,938
5/7/201555.2655.7855.1555.39128,529
5/6/201555.3255.7854.8155.44171,165
5/5/201555.8656.4155.1055.28183,903
5/4/201556.4856.9955.8356.01140,515
5/1/201555.9256.8255.2256.43187,769
4/30/201557.5157.6055.4155.84275,226
4/29/201558.3158.7557.8657.98107,538
4/28/201558.2758.7757.7858.44147,686
4/27/201558.7058.9157.5458.25144,179
4/24/201558.8859.1558.4058.6089,972
4/23/201558.8459.0058.4158.67122,618
4/22/201559.3559.3558.0359.0077,802
4/21/201559.7359.7359.0059.34116,028
4/20/201559.1060.0858.7959.48169,731
4/17/201560.3860.3858.1858.62288,456
4/16/201561.2661.7260.5260.7194,438
4/15/201560.9261.7460.4161.11123,156
4/14/201560.2161.0359.6560.52135,909
4/13/201560.3260.6959.8960.1989,207
4/10/201560.8260.8259.8260.2399,934
4/9/201560.8261.2359.6660.34101,278
4/8/201560.3560.9659.9360.8185,463
4/7/201560.8761.1359.9960.26112,495
4/6/201560.1261.0759.8860.8089,175
4/2/201560.6261.4960.3960.67110,147
4/1/201560.8561.0059.6160.65141,579
3/31/201560.9561.5760.5261.07270,766
3/30/201560.9661.5260.6661.10137,650
3/27/201560.0760.9560.0760.67101,474
3/26/201559.9760.3759.3560.19133,079
3/25/201561.0861.3959.7959.97111,202
3/24/201559.2761.2359.2161.15108,112
3/23/201559.9660.0258.8459.45244,339
3/20/201560.3460.3759.6859.84314,261
3/19/201559.6360.5759.5959.84100,262
3/18/201559.7860.1858.9359.94184,312
3/17/201559.8560.2659.4160.0788,709
3/16/201559.9060.2559.5560.01108,888
3/13/201559.9860.1958.8259.76118,861
3/12/201559.7660.2659.1959.87191,822
3/11/201559.0159.7658.8659.20150,469
3/10/201560.1760.1858.8258.99156,216
3/9/201559.3561.1759.2560.78227,616
3/6/201559.8760.2959.0059.14218,930
3/5/201560.1560.7159.8560.50119,458
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!