$58.01 -0.17 (%) Heico Corp - NYSE

Dec. 19, 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
12/19/201458.1758.4957.2158.01371,440
12/18/201457.1358.7356.4958.18304,332
12/17/201457.1057.1054.0056.37644,998
12/16/201453.9457.3553.9456.99467,304
12/15/201452.8754.2351.7953.82448,026
12/12/201452.8653.8552.2052.46181,407
12/11/201453.6054.7753.4053.67129,912
12/10/201454.5154.9653.2053.45174,254
12/9/201452.0654.6251.9454.56159,207
12/8/201453.2754.3752.6152.75115,423
12/5/201451.6353.5951.6353.45201,972
12/4/201453.2953.3751.6151.71175,109
12/3/201453.5754.7653.2053.29199,086
12/2/201452.4953.7552.3753.65142,198
12/1/201452.9453.2752.3552.52127,240
11/28/201453.3253.9852.9053.0186,818
11/26/201453.2253.4552.7153.42124,473
11/25/201452.8053.4752.6153.08117,483
11/24/201451.8752.7651.8652.65121,434
11/21/201452.5552.6251.5651.64111,367
11/20/201450.7351.7750.2751.65105,012
11/19/201451.5951.5950.3751.09272,745
11/18/201451.6552.2551.2851.58182,895
11/17/201452.7252.9651.2951.54132,400
11/14/201453.4753.7752.6852.74126,743
11/13/201453.7854.6653.2953.36129,583
11/12/201453.1253.9852.6953.85109,494
11/11/201454.5454.6552.9753.36155,523
11/10/201453.6154.4452.7554.42231,024
11/7/201453.9854.0053.0353.47148,619
11/6/201453.0453.8952.5053.87119,363
11/5/201453.5453.8952.3453.00165,701
11/4/201452.6253.5152.6253.18118,744
11/3/201454.2854.3252.6052.88146,345
10/31/201453.5654.2553.1754.24194,997
10/30/201451.3352.8151.2152.51178,954
10/29/201453.0853.0851.3351.66155,360
10/28/201450.0053.1549.7953.15219,751
10/27/201449.1749.8048.6549.7593,208
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center