$74.47 +1.10 (%) Heico Corp - New York Stock Exchange, Inc.

Aug. 24, 2016 | 03:24 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HEI historical data

Date Open High Low Close Volume
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
7/19/201665.4866.5365.4866.1273,197
7/18/201665.3165.8265.2765.56105,339
7/15/201665.6465.9365.0865.16114,204
7/14/201665.9566.0565.4065.60135,602
7/13/201666.3566.9765.6665.68155,963
7/12/201666.9167.0166.2466.35154,675
7/11/201666.3967.1466.3766.53114,824
7/8/201666.1166.8766.0466.3399,109
7/7/201665.3766.0065.3465.62131,717
7/6/201665.3966.0665.2265.38230,150
7/5/201666.7666.7664.8265.54130,769
7/1/201667.0067.8166.7266.87139,348
6/30/201665.4066.8365.3366.81137,852
6/29/201664.7465.3864.4365.19141,305
6/28/201663.9964.4463.7564.25130,323
6/27/201663.4363.8863.0463.45208,998
6/24/201663.8564.7163.1464.261,790,607
6/23/201665.4565.7264.5165.68165,495
6/22/201665.3765.4764.5964.82120,903
6/21/201665.5465.7665.1865.2194,442
6/20/201666.2266.3065.3165.79124,474
6/17/201665.1665.3764.4765.05302,505
6/16/201664.8865.3664.1664.95103,353
6/15/201665.2765.7664.8165.23128,648
6/14/201664.6565.4864.2065.20142,822
6/13/201666.3966.5164.8364.91130,195
6/10/201667.2467.5366.2566.55146,105
6/9/201667.2267.6667.1767.43119,544
6/8/201667.0467.6266.7967.5290,963
6/7/201667.6567.9767.0267.17105,773
6/6/201665.9967.6665.6067.63174,402
6/3/201666.1466.3365.7665.86157,945
6/2/201666.4566.9565.9166.36191,665
6/1/201666.6766.7765.7066.40174,816
5/31/201667.2467.4666.2066.55162,068
5/27/201667.3167.7766.3866.63188,439
5/26/201665.1166.9965.1166.90293,162
5/25/201666.0566.3864.8764.91190,799
5/24/201664.8566.1764.4465.88169,022
5/23/201664.7064.8564.1564.50133,844
5/20/201663.8064.7163.6764.6697,502
5/19/201663.5063.7663.0063.55110,632
5/18/201663.2964.3962.8763.89163,285
5/17/201663.0863.9162.7963.30253,388
5/16/201662.0563.3262.0163.0979,192
5/13/201661.7162.2261.2362.0597,618
5/12/201662.2762.6261.4261.59111,486
5/11/201662.3162.8761.8762.2884,421
5/10/201662.0562.7861.8662.5582,972
5/9/201661.7162.0061.3561.6367,844
5/6/201661.1462.0460.3461.77103,316
5/5/201660.8661.7160.6261.45144,700
5/4/201660.9461.0260.4460.53100,251
5/3/201661.6061.6460.9061.30111,349
5/2/201661.4962.3660.8561.89138,552
4/29/201660.8961.5760.5761.31159,106
4/28/201660.6761.3460.1460.9096,405
4/27/201660.5660.9960.2660.75105,961
4/26/201659.5360.4959.3060.44120,794
4/25/201659.9560.0259.0759.34103,418
4/22/201659.6660.4959.3660.18146,403
4/21/201660.5760.7059.3359.71103,055
4/20/201660.7260.7560.2660.43172,794
4/19/201661.8961.8960.7561.05165,291
4/18/201660.9461.9560.9461.5568,639
4/15/201662.3862.6961.2761.40103,812
4/14/201661.9662.6161.4762.38132,234
4/13/201660.0861.9559.9161.93269,128
4/12/201659.8360.5359.6159.87181,018
4/11/201659.6460.2259.4460.06244,556
4/8/201659.2559.6259.0359.51157,152
4/7/201658.6759.1558.2858.83177,073
4/6/201658.3559.2157.3058.97114,198
4/5/201657.5358.6057.5358.44208,940
4/4/201659.4959.4957.7257.97154,340
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center