$58.62 -2.09 (%) Heico Corp - NYSE

Apr. 17, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HEI historical data

Date Open High Low Close Volume
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
3/4/201559.8660.3859.8660.21170,786
3/3/201560.0461.1159.8460.10170,944
3/2/201559.3761.1059.3660.39229,031
2/27/201558.7359.7458.4459.26216,535
2/26/201558.4159.7257.9659.01199,551
2/25/201561.5061.5055.8958.62569,945
2/24/201562.5662.7761.3961.84256,804
2/23/201562.4062.7161.6162.36165,253
2/20/201562.1863.2162.1862.63129,683
2/19/201561.7362.2661.2962.02142,871
2/18/201561.0262.1960.8361.89136,124
2/17/201562.2662.3860.7461.15157,277
2/13/201561.7762.6461.6262.50104,974
2/12/201561.9461.9560.7961.6187,616
2/11/201560.7961.8360.7661.4179,781
2/10/201561.7161.7160.4161.0693,931
2/9/201561.9062.8160.5761.15140,799
2/6/201562.0362.7061.5561.88131,863
2/5/201561.6862.3061.0761.83103,822
2/4/201562.6963.2561.2061.57133,293
2/3/201562.2262.9961.7662.85185,316
2/2/201561.0161.9359.4761.75152,361
1/30/201561.1161.6160.3960.68210,809
1/29/201559.9261.9659.1061.81168,074
1/28/201561.2761.6159.8159.99141,245
1/27/201561.2361.7660.6260.82134,440
1/26/201561.6462.4060.1562.12244,285
1/23/201562.1262.4661.4561.90138,094
1/22/201559.4362.2059.0061.96220,873
1/21/201558.3759.4958.0558.93148,888
1/20/201558.6258.9457.3158.24200,831
1/16/201557.5458.5657.5058.45134,357
1/15/201558.2158.5157.1957.88187,955
1/14/201557.3358.3657.2557.92162,522
1/13/201558.0859.2757.0157.78160,547
1/12/201558.2358.3656.9357.42118,764
1/9/201558.9759.2257.6758.05163,417
1/8/201558.5659.6058.2059.07177,086
1/7/201558.0158.2057.2257.94147,697
1/6/201557.7857.9956.3057.49205,883
1/5/201558.0058.9856.8557.78266,367
1/2/201560.6560.9957.7058.26229,171
12/31/201462.2862.7860.3060.40184,908
12/30/201462.4762.5261.8562.06105,318
12/29/201462.0562.9461.6162.43238,032
12/26/201461.5162.1561.0562.06147,401
12/24/201461.0061.4360.6761.2187,853
12/23/201459.5260.7159.1060.65240,162
12/22/201458.4259.2958.3259.16258,217
12/19/201458.1758.4957.2158.01371,440
12/18/201457.1358.7356.4958.18304,332
12/17/201457.1057.1054.0056.37644,998
12/16/201453.9457.3553.9456.99467,304
12/15/201452.8754.2351.7953.82448,026
12/12/201452.8653.8552.2052.46181,407
12/11/201453.6054.7753.4053.67129,912
12/10/201454.5154.9653.2053.45174,254
12/9/201452.0654.6251.9454.56159,207
12/8/201453.2754.3752.6152.75115,423
12/5/201451.6353.5951.6353.45201,972
12/4/201453.2953.3751.6151.71175,109
12/3/201453.5754.7653.2053.29199,086
12/2/201452.4953.7552.3753.65142,198
12/1/201452.9453.2752.3552.52127,240
11/28/201453.3253.9852.9053.0186,818
11/26/201453.2253.4552.7153.42124,473
11/25/201452.8053.4752.6153.08117,483
11/24/201451.8752.7651.8652.65121,434
11/21/201452.5552.6251.5651.64111,367
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center