$57.30 -1.95 (%) Heico Corp - NYSE

May. 29, 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
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
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center