$53.25 -1.25 (%) Heico Corp - NYSE

Feb. 5, 2016 | 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
2/5/201654.1554.1552.9453.25376,983
2/4/201654.2555.0453.9654.50276,936
2/3/201654.3155.0253.7254.35183,194
2/2/201654.4754.5653.7654.05226,935
2/1/201655.4955.4954.2354.95183,840
1/29/201653.9555.7053.9555.70239,437
1/28/201654.3854.4353.5153.80116,788
1/27/201654.6754.7453.7853.99165,928
1/26/201653.6355.3853.6355.16142,853
1/25/201653.8154.0153.1153.49183,880
1/22/201653.5154.2753.3653.85182,493
1/21/201653.2754.1752.7352.92174,440
1/20/201651.5653.7250.8553.22158,675
1/19/201653.4953.4951.7752.37232,709
1/15/201652.4153.1851.8152.99273,206
1/14/201654.2354.3253.1453.70179,676
1/13/201656.5256.5853.8054.09209,537
1/12/201655.3756.7755.3756.28259,223
1/11/201655.0155.3554.3454.92223,668
1/8/201655.5955.5954.6054.75281,841
1/7/201654.9355.5354.6155.36251,097
1/6/201655.1456.2055.1455.91312,033
1/5/201654.2655.6454.1755.60317,609
1/4/201653.7654.4453.2354.12245,305
12/31/201554.5854.9454.0254.36190,532
12/30/201554.2355.0153.8854.89210,076
12/29/201553.6154.3953.4054.26121,509
12/28/201553.4553.4552.6353.17121,115
12/24/201553.7754.0253.3453.5456,355
12/23/201553.8254.1353.4353.68117,306
12/22/201552.2753.8551.7153.58326,977
12/21/201549.1350.7149.0150.68223,082
12/18/201549.3849.5848.4848.51378,552
12/17/201550.3650.3649.5349.69217,118
12/16/201553.0053.5049.0950.28515,203
12/15/201549.0049.6748.7749.61219,802
12/14/201548.3448.8147.8648.73176,625
12/11/201549.6449.9348.1648.36164,977
12/10/201549.6750.8449.3850.25171,051
12/9/201550.3150.9649.3749.51153,787
12/8/201551.0951.6950.0450.38166,640
12/7/201552.1652.3851.0351.29146,044
12/4/201551.4552.4451.4552.16120,421
12/3/201551.8552.2351.0851.56122,011
12/2/201551.6751.7851.4751.6297,087
12/1/201551.5952.2151.1751.72124,140
11/30/201550.8051.6150.8051.48209,066
11/27/201551.2351.4050.6250.7854,532
11/25/201551.7551.7551.0951.2985,124
11/24/201551.5851.8951.2551.62113,942
11/23/201551.4952.0051.4251.98121,962
11/20/201551.5251.8651.2251.66143,505
11/19/201550.9151.3150.5151.17117,902
11/18/201550.4251.1450.3651.0886,736
11/17/201550.4851.2150.0450.3675,187
11/16/201549.4250.5849.3450.52102,915
11/13/201549.7150.6049.2949.42133,353
11/12/201550.0850.7949.5950.00112,578
11/11/201551.8951.8950.8951.24102,535
11/10/201551.5151.8551.1251.7393,406
11/9/201551.7651.9951.1951.52117,789
11/6/201551.6251.8850.8551.8678,557
11/5/201551.3951.7950.7851.7476,218
11/4/201551.3651.7050.9251.3588,486
11/3/201551.4051.6750.9451.3287,026
11/2/201550.4051.4250.3651.4085,613
10/30/201550.3250.7449.9450.44107,012
10/29/201549.9850.4149.5750.3599,716
10/28/201549.5350.1648.9550.13136,408
10/27/201549.6149.9149.2349.41312,597
10/26/201550.3050.4149.6149.76112,948
10/23/201550.8551.2049.9450.2863,166
10/22/201549.5550.8949.4050.5889,662
10/21/201550.0650.4049.2949.4075,685
10/20/201549.7050.2349.3249.8061,427
10/19/201549.1849.9249.1749.7972,984
10/16/201549.5749.7549.0549.3471,606
10/15/201549.7450.2148.9549.5965,628
10/14/201550.3050.7249.5549.66115,427
10/13/201550.5550.5950.0250.33116,109
10/12/201550.5650.9050.1050.6662,104
10/9/201550.4850.8850.4450.5672,218
10/8/201549.9850.5949.9250.4395,335
10/7/201549.9950.6849.7850.08101,616
10/6/201549.8750.3849.5449.81178,047
10/5/201548.8349.9348.6949.86162,370
10/2/201547.7648.6347.5148.59158,061
10/1/201548.8749.0047.7248.22205,414
9/30/201548.2549.0648.0048.88455,400
9/29/201547.5047.9447.2447.81338,109
9/28/201547.6048.0847.3847.50177,118
9/25/201548.5448.5447.6047.69227,666
9/24/201548.0748.4847.5748.10236,196
9/23/201549.7550.0048.1148.29237,126
9/22/201550.5751.1449.5649.66190,406
9/21/201549.5751.3649.4651.05481,470
9/18/201549.3150.4348.2850.431,267,177
9/17/201549.9950.6549.7449.85223,250
9/16/201549.5250.3649.3950.03184,010
9/15/201549.0549.7748.9149.42196,512
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center