$67.43 +0.62 (%) Heico Corp - New York Stock Exchange, Inc.

Jul. 1, 2016 | 10:15 AM

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
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
4/1/201659.5960.0158.9559.71132,226
3/31/201660.5060.5059.5460.13129,635
3/30/201660.9060.9060.2160.47210,159
3/29/201658.8660.7558.3460.74150,805
3/28/201659.7259.8258.7359.09121,227
3/24/201659.2959.7858.6159.64146,980
3/23/201660.1360.3259.3359.44179,236
3/22/201660.1360.4159.6860.39190,575
3/21/201660.2160.7959.6760.70220,932
3/18/201660.0060.2159.6160.08364,267
3/17/201658.7759.7357.9459.56189,801
3/16/201657.6259.0357.2358.78217,145
3/15/201656.8358.1256.7057.79196,651
3/14/201657.4257.4256.5857.22144,463
3/11/201656.8357.8656.6457.6495,861
3/10/201657.5958.4055.9656.48198,374
3/9/201658.2058.4657.2557.56115,159
3/8/201659.0059.0558.0858.13176,029
3/7/201659.0159.6758.9159.34161,995
3/4/201659.1459.5358.4159.32205,132
3/3/201659.0660.0058.7059.14240,251
3/2/201658.4559.6958.2059.29231,249
3/1/201658.0858.6757.2358.42285,839
2/29/201657.9258.0456.2157.51359,976
2/26/201657.1058.7956.5457.56451,100
2/25/201654.5055.7654.5055.49187,300
2/24/201655.1555.1553.7654.34161,011
2/23/201653.9955.9753.7955.68272,850
2/22/201655.1355.6453.7154.04242,448
2/19/201654.4954.9154.0654.33193,376
2/18/201654.6354.9253.9654.54166,846
2/17/201653.5754.3153.3354.13236,933
2/16/201652.9653.4452.4453.17149,642
2/12/201653.4154.0652.2952.49137,358
2/11/201653.8054.4351.7653.08131,941
2/10/201655.2355.5854.5754.66182,658
2/9/201654.5255.3654.4154.88188,775
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center