$81.92 0.00 (%) Heico Corp - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HEI historical data

Date Open High Low Close Volume
12/8/201681.8182.1780.8681.92141,363
12/7/201680.5981.7880.4981.54125,268
12/6/201679.7080.4679.5480.37205,573
12/5/201680.6580.8579.3879.85130,877
12/2/201679.2580.3978.7880.05152,330
12/1/201679.0079.7778.5479.45152,957
11/30/201679.3879.6278.2578.50126,561
11/29/201679.8179.9278.9579.02171,419
11/28/201678.4980.1978.3879.77387,148
11/25/201678.8978.9578.4078.49103,105
11/23/201677.7878.9577.4278.41197,818
11/22/201676.2677.6875.7877.51159,332
11/21/201675.9276.3075.4975.79168,243
11/18/201675.9776.1075.0575.67210,459
11/17/201674.8975.7074.8975.53110,249
11/16/201674.3174.9473.9974.87134,319
11/15/201674.9074.9073.1674.64108,896
11/14/201674.3975.6574.0074.79182,264
11/11/201671.6773.9771.4673.56139,101
11/10/201673.0273.7071.6671.96179,457
11/9/201668.1372.6468.1372.00236,274
11/8/201668.0568.7168.0568.4364,517
11/7/201667.6668.3067.4568.2899,831
11/4/201666.3767.5666.3767.06137,290
11/3/201667.0967.1566.3566.4386,649
11/2/201667.0367.4566.5466.6194,289
11/1/201667.7967.9767.0567.17118,962
10/31/201667.5967.9067.1067.5652,005
10/28/201667.2067.9167.1367.4363,925
10/27/201667.5667.5666.8767.2190,875
10/26/201666.7267.5166.6467.38109,798
10/25/201667.0367.2666.4566.8888,209
10/24/201667.0867.3866.6466.9245,431
10/21/201666.1066.5765.8966.52193,090
10/20/201667.3068.0066.3866.42101,945
10/19/201667.7568.1167.4167.60104,186
10/18/201667.0067.7567.0067.5390,999
10/17/201666.6467.1466.6066.6862,722
10/14/201667.2967.4966.5366.68138,052
10/13/201665.9467.2965.7066.87141,690
10/12/201667.0267.2266.4266.50139,696
10/11/201667.1567.4366.6766.78162,775
10/10/201667.1967.8067.1967.39200,743
10/7/201668.1768.1767.0767.07243,559
10/6/201668.3868.5267.9368.16203,733
10/5/201668.8869.1268.3068.71125,106
10/4/201669.4969.9368.4268.48142,697
10/3/201668.8269.9468.8269.53209,638
9/30/201669.1269.6468.5669.20146,984
9/29/201669.2169.2868.5868.76154,652
9/28/201668.9569.4768.8069.16119,152
9/27/201668.7269.5968.7269.06169,196
9/26/201668.6769.5868.3468.94119,851
9/23/201668.9369.5568.7469.0275,595
9/22/201668.7869.6368.4869.19242,508
9/21/201668.0468.5668.0468.38184,448
9/20/201668.6868.7267.6367.84144,563
9/19/201668.4169.4168.3568.5684,709
9/16/201669.0269.0268.3168.34232,981
9/15/201668.1369.4767.7969.11113,188
9/14/201668.0668.7868.0668.29160,422
9/13/201668.1468.9468.0668.24135,865
9/12/201667.7168.9367.4468.48220,580
9/9/201668.4268.5667.5567.6199,637
9/8/201668.9470.0868.3868.79247,724
9/7/201668.3668.9867.8668.81395,235
9/6/201669.3270.0967.6868.24285,337
9/2/201668.9769.5268.7269.26136,715
9/1/201667.9868.7167.6768.59152,013
8/31/201668.2168.2967.8167.96153,021
8/30/201667.6968.4167.4268.41187,309
8/29/201669.0069.5769.0069.09242,337
8/26/201670.5071.2268.3869.07549,893
8/25/201675.0075.0169.5671.72821,833
8/24/201673.3574.7673.2874.24387,695
8/23/201674.5074.6673.3673.37154,481
8/22/201674.0474.4973.8074.2260,519
8/19/201673.5174.3473.2674.07139,960
8/18/201673.7374.0673.3573.69135,772
8/17/201672.8773.5272.7173.33226,625
8/16/201672.7173.0272.2372.78158,409
8/15/201671.5572.5871.3372.57133,203
8/12/201671.3271.8470.9771.55136,839
8/11/201671.1471.8170.8471.30126,685
8/10/201670.5271.0070.1070.9999,987
8/9/201670.5470.6770.2670.6057,719
8/8/201670.5670.5669.7570.3979,560
8/5/201670.1470.6969.9070.32141,648
8/4/201670.4370.5669.4869.8699,332
8/3/201669.6170.4869.5770.29144,490
8/2/201670.4170.7068.8569.41183,167
8/1/201669.4470.7469.2970.68240,194
7/29/201669.3769.7368.5969.51145,533
7/28/201669.6569.9669.2169.59191,751
7/27/201668.0169.9768.0069.70303,103
7/26/201665.5367.8465.5367.75281,454
7/25/201666.2266.3665.3665.52190,602
7/22/201666.1766.7065.8166.4286,568
7/21/201666.2366.9766.0466.3778,471
7/20/201666.3966.7566.0566.3787,587
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center