$49.51 -0.09 (%) Heico Corp - NYSE

Oct. 24, 2014 | 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
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
10/9/201447.6948.0746.4946.51153,905
10/8/201446.3348.0846.0547.86166,617
10/7/201447.1147.4146.4746.49131,755
10/6/201447.8848.0547.3447.4299,241
10/3/201448.0348.4747.6947.81104,374
10/2/201446.6347.8946.6347.44112,223
10/1/201446.6147.2146.1946.75258,929
9/30/201447.8448.0746.6946.70218,938
9/29/201447.3148.4047.2847.76139,880
9/26/201447.6748.3647.6047.94114,494
9/25/201448.3948.5047.6347.64155,095
9/24/201448.7248.7448.0148.43161,655
9/23/201448.5049.1248.3648.69220,943
9/22/201449.8949.9048.4948.52168,806
9/19/201451.1951.7550.1150.12355,050
9/18/201451.0451.5950.8551.2392,156
9/17/201451.2651.6250.5650.8096,420
9/16/201450.8051.4650.1551.11137,188
9/15/201450.9151.4550.2151.01184,603
9/12/201451.1851.4950.5451.01153,083
9/11/201450.4651.2150.3451.10197,757
9/10/201449.8750.6349.8350.46107,854
9/9/201449.7550.2949.7249.83153,233
9/8/201450.0650.3749.8149.85122,323
9/5/201451.1751.2749.7750.12191,583
9/4/201452.0952.5751.2951.4590,827
9/3/201452.7853.0751.6951.94144,372
9/2/201451.9752.7651.6452.58216,447
8/29/201451.9552.1151.6451.81141,574
8/28/201451.6551.8951.4351.73202,002
8/27/201454.4554.5651.4351.85377,051
8/26/201453.1554.6253.0354.40218,437
8/25/201453.6354.2053.0253.06114,891
8/22/201453.3153.9153.1953.39119,428
8/21/201452.0653.4151.3753.40160,206
8/20/201452.7452.9051.8552.05121,988
8/19/201452.9953.2352.6553.0586,726
8/18/201452.3952.9352.1852.91228,896
8/15/201452.5452.9351.3151.75192,501
8/14/201452.7752.9951.7752.07145,182
8/13/201452.4253.1452.2752.90157,075
8/12/201453.3253.7052.1652.39129,869
8/11/201453.0253.8952.6153.44114,870
8/8/201451.8852.9951.7852.68172,971
8/7/201452.1652.8951.3951.91228,482
8/6/201450.1152.0049.8651.98315,238
8/5/201450.2051.3049.6550.68205,796
8/4/201449.8250.6749.4050.48247,290
8/1/201449.1949.7848.8849.51184,796
7/31/201449.2849.9349.1149.16257,347
7/30/201449.7750.4549.4050.12153,369
7/29/201449.2049.9849.1549.39147,337
7/28/201449.1849.9048.5749.21209,512
7/25/201449.0249.4648.8349.16227,591
7/24/201449.2349.4848.5449.34429,258
7/23/201450.0050.2349.1149.21155,462
7/22/201450.1550.6549.6550.07127,203
7/21/201449.7150.0749.3749.84114,876
7/18/201448.7250.1748.7249.99159,901
7/17/201449.6749.9648.7648.85163,624
7/16/201450.7150.7149.8550.00167,328
7/15/201451.0351.3049.6050.29142,394
7/14/201450.8651.2450.7050.95106,996
7/11/201450.4650.6749.8350.24144,136
7/10/201450.5451.1950.3550.51158,438
7/9/201451.9452.0651.3751.60141,069
7/8/201452.3252.5851.6051.80192,694
7/7/201453.1553.6552.2852.47179,097
7/3/201453.3353.7753.0353.48101,849
7/2/201453.2653.7852.9653.09274,184
7/1/201452.2653.5151.9953.20295,869
6/30/201451.8952.2950.8651.94502,817
6/27/201450.2452.1450.2452.02394,880
6/26/201450.5450.8950.0050.61164,804
6/25/201449.9750.5649.7050.52207,990
6/24/201450.6751.7850.3850.43306,856
6/23/201451.1351.4350.3950.90130,021
6/20/201450.7051.3850.6551.15439,480
6/19/201451.0051.5950.5150.83150,269
6/18/201449.9951.0449.6450.89250,076
6/17/201450.4450.7649.2749.89428,269
6/16/201451.4252.2550.1650.47351,311
6/13/201451.7952.0651.0751.43309,441
6/12/201452.4152.6251.3351.58382,609
6/11/201454.9454.9452.2952.45262,234
6/10/201456.0256.3555.0255.27163,451
6/9/201455.4556.6855.1856.37232,991
6/6/201455.3055.9054.9155.70175,987
6/5/201452.8855.2752.7354.87262,675
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center