$60.50 +0.29 (%) Heico Corp - NYSE

Mar. 5, 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
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
11/20/201450.7351.7750.2751.65105,012
11/19/201451.5951.5950.3751.09272,745
11/18/201451.6552.2551.2851.58182,895
11/17/201452.7252.9651.2951.54132,400
11/14/201453.4753.7752.6852.74126,743
11/13/201453.7854.6653.2953.36129,583
11/12/201453.1253.9852.6953.85109,494
11/11/201454.5454.6552.9753.36155,523
11/10/201453.6154.4452.7554.42231,024
11/7/201453.9854.0053.0353.47148,619
11/6/201453.0453.8952.5053.87119,363
11/5/201453.5453.8952.3453.00165,701
11/4/201452.6253.5152.6253.18118,744
11/3/201454.2854.3252.6052.88146,345
10/31/201453.5654.2553.1754.24194,997
10/30/201451.3352.8151.2152.51178,954
10/29/201453.0853.0851.3351.66155,360
10/28/201450.0053.1549.7953.15219,751
10/27/201449.1749.8048.6549.7593,208
10/24/201449.7550.0249.0349.51104,810
10/23/201449.1650.1348.6949.60138,449
10/22/201449.9850.5348.5948.67135,053
10/21/201449.0950.1549.0949.85137,082
10/20/201448.1448.8847.6548.86176,000
10/17/201449.7850.0148.2648.40141,644
10/16/201450.2051.3049.1449.16264,557
10/15/201448.5450.9747.8650.56192,703
10/14/201448.6650.5648.6649.16212,091
10/13/201447.2149.2247.1648.18172,821
10/10/201446.1048.0246.0347.20186,821
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center