Heico Corp $49.21

down -0.86


23/7/2014 04:02 PM  |  NYSE : HEI  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HEI historical data

Date Open High Low Close Volume
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
6/4/201452.4552.8352.1252.74191,559
6/3/201452.0052.9251.8252.52205,642
6/2/201452.1752.4251.3852.12188,750
5/30/201453.0453.0452.0652.09157,809
5/29/201453.8553.8552.8352.92149,417
5/28/201453.8554.1953.4053.59149,696
5/27/201453.7454.2353.2653.81206,708
5/23/201452.0553.4751.5953.40204,727
5/22/201452.1452.2451.5052.12273,415
5/21/201455.4856.5651.2152.18453,414
5/20/201455.1655.3753.6054.19381,126
5/19/201454.5255.6854.3155.47154,787
5/16/201454.7754.8253.3554.77197,141
5/15/201453.3155.4053.0654.90273,098
5/14/201455.5455.6153.5253.53266,864
5/13/201457.3457.3555.4955.53259,126
5/12/201455.4057.6955.2257.33264,108
5/9/201453.5255.5053.4155.23230,977
5/8/201454.6855.7153.7753.82190,482
5/7/201453.9354.9053.1054.83262,525
5/6/201454.8055.0253.5553.84254,710
5/5/201454.6455.6953.5754.88279,567
5/2/201455.5156.5954.9455.04185,909
5/1/201455.2556.3854.3055.35298,240
4/30/201455.1355.6154.0355.32163,455
4/29/201455.5156.0555.1155.25128,627
4/28/201455.2955.5853.8155.18193,137
4/25/201455.6055.6853.9854.91316,112
4/24/201457.7257.7255.4255.78232,912
4/23/201457.8658.4857.1657.43170,492
4/22/201458.3758.7957.8758.03134,883
4/21/201458.7759.3957.8458.28120,768
4/17/201458.5259.8458.0958.73174,103
4/16/201459.0059.0058.1558.72146,070
4/15/201458.0058.7356.8258.53220,970
4/14/201458.5859.2556.6757.61195,582
4/11/201457.1558.6657.1557.69212,484
4/10/201460.4160.8257.2957.75199,135
4/9/201459.1260.8758.5960.46182,625
4/8/201458.3459.3258.0458.82217,562
4/7/201460.2560.2557.2858.23213,723
4/4/201462.1562.2360.0960.48352,247
4/3/201461.6761.9961.0461.72149,792
4/2/201461.8562.2360.9061.56104,938
4/1/201460.4361.9860.3361.78203,599
3/31/201459.6860.6859.2060.16220,877
3/28/201458.2459.7858.2459.08218,104
3/27/201458.6258.9757.4258.22183,841
3/26/201461.3861.4158.7158.74172,869
3/25/201460.6661.5360.1760.86229,743
3/24/201461.2961.4959.0660.17232,286
3/21/201461.8862.1460.7760.90274,341
3/20/201461.3262.2361.0761.41120,068
3/19/201462.4862.6260.3061.29115,963
3/18/201461.7562.6361.3962.40194,000
3/17/201460.9362.0160.9061.62147,907
3/14/201459.8560.8859.5060.48188,675
3/13/201460.9661.0559.4260.25282,130
3/12/201460.5060.7960.1960.68191,212
3/11/201462.7262.7460.5360.93173,529
3/10/201463.0563.1662.0262.76238,150
3/7/201464.2764.3863.0363.35217,875
3/6/201463.8864.3263.4663.95275,895
3/5/201464.4064.7163.7563.81246,950
3/4/201462.6365.0462.5564.52379,652
3/3/201461.4562.1661.2561.69147,139
Trading Center