Heico Corp $58.73

up +0.01


17/4/2014 04:15 PM  |  NYSE : HEI  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HEI historical data

Date Open High Low Close Volume
4/16/201459.0059.0058.1558.72146,070
4/15/201458.0058.7356.8258.53220,970
4/14/201458.5859.2556.6757.61195,582
4/11/201457.1558.6657.1557.69212,484
4/10/201460.4160.8257.2957.75199,135
4/9/201459.1260.8758.5960.46182,625
4/8/201458.3459.3258.0458.82217,562
4/7/201460.2560.2557.2858.23213,723
4/4/201462.1562.2360.0960.48352,247
4/3/201461.6761.9961.0461.72149,792
4/2/201461.8562.2360.9061.56104,938
4/1/201460.4361.9860.3361.78203,599
3/31/201459.6860.6859.2060.16220,877
3/28/201458.2459.7858.2459.08218,104
3/27/201458.6258.9757.4258.22183,841
3/26/201461.3861.4158.7158.74172,869
3/25/201460.6661.5360.1760.86229,743
3/24/201461.2961.4959.0660.17232,286
3/21/201461.8862.1460.7760.90274,341
3/20/201461.3262.2361.0761.41120,068
3/19/201462.4862.6260.3061.29115,963
3/18/201461.7562.6361.3962.40194,000
3/17/201460.9362.0160.9061.62147,907
3/14/201459.8560.8859.5060.48188,675
3/13/201460.9661.0559.4260.25282,130
3/12/201460.5060.7960.1960.68191,212
3/11/201462.7262.7460.5360.93173,529
3/10/201463.0563.1662.0262.76238,150
3/7/201464.2764.3863.0363.35217,875
3/6/201463.8864.3263.4663.95275,895
3/5/201464.4064.7163.7563.81246,950
3/4/201462.6365.0462.5564.52379,652
3/3/201461.4562.1661.2561.69147,139
2/28/201462.2363.4161.6862.19222,343
2/27/201462.6963.1461.1162.01276,344
2/26/201458.5663.5858.5662.70699,419
2/25/201458.0058.6057.5958.29233,455
2/24/201457.3658.4456.9258.00169,937
2/21/201458.1558.3057.0957.36220,875
2/20/201456.3157.2756.0557.21176,864
2/19/201458.3958.8855.9556.25321,284
2/18/201455.9758.5955.8657.86351,115
2/14/201454.5855.3554.1554.86168,921
2/13/201453.3854.7953.3854.56164,430
2/12/201453.2853.9253.1653.85199,755
2/11/201451.6153.3051.6153.09165,417
2/10/201452.7252.7251.3951.67260,839
2/7/201451.9252.8951.9252.60211,174
2/6/201451.5952.2051.3751.77216,793
2/5/201451.2752.2251.1051.45278,324
2/4/201450.9651.9950.2951.74225,121
2/3/201453.0453.6150.5150.72311,118
1/31/201453.1053.8052.2953.22311,510
1/30/201455.1455.1654.1554.23264,297
1/29/201455.0355.5654.3054.31258,514
1/28/201455.5756.2355.3055.59200,079
1/27/201456.1956.5755.4455.56184,444
1/24/201457.8057.8055.8255.97280,187
1/23/201459.2059.3558.2558.31138,930
1/22/201459.2059.6658.9259.37127,356
1/21/201459.0659.4958.4958.75178,171
1/17/201457.9658.8857.9658.69156,114
1/16/201457.8458.3857.6358.10198,009
1/15/201457.9058.5457.7558.11134,868
1/14/201458.0058.4057.5057.76131,077
1/13/201458.0558.2056.9957.68240,169
1/10/201457.7658.7357.2158.33184,654
1/9/201457.0957.8557.0957.60150,706
1/8/201457.2257.3256.5157.04184,785
1/7/201456.8557.5856.7657.34139,773
1/6/201457.1257.4256.3656.80167,261
1/3/201456.8457.3756.4457.01150,615
1/2/201457.6558.3256.4156.74242,378
12/31/201358.7258.7257.5557.95269,345
12/30/201359.0159.4858.5058.83153,638
12/27/201360.5260.8559.0559.20162,194
12/26/201360.4560.9960.0660.23109,401
12/24/201360.2960.7159.9360.0175,208
12/23/201359.9960.7459.6760.03221,468
12/20/201358.9760.4858.8759.88377,437
12/19/201359.7459.7658.6458.74188,636
12/18/201362.0862.3057.8159.64495,611
12/17/201358.2058.4857.5258.01244,626
12/16/201356.9358.5355.6658.00323,787
12/13/201354.6255.9154.3255.66131,190
12/12/201355.0455.0554.2654.51219,274
12/11/201356.2256.3854.8254.97168,124
12/10/201357.3357.6655.9056.22172,366
12/9/201356.9857.6056.7157.42240,409
12/6/201356.2757.2056.1856.7692,087
12/5/201355.2456.2254.8255.5497,989
12/4/201355.0755.7754.3355.17116,663
12/3/201355.3456.1254.5955.24172,513
12/2/201357.0357.1655.3555.60132,616
11/29/201357.5158.0056.9757.0878,094
11/27/201356.5357.1456.3257.09116,835
11/26/201355.8056.8555.6256.50128,545
11/25/201356.2656.5255.5355.87104,530
11/22/201355.9756.4055.6056.27194,016
11/21/201354.6656.0754.2655.85155,569
Trading Center