$61.89 +0.58 (%) Heico Corp - New York Stock Exchange, Inc.

May. 2, 2016 | 04:00 PM

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
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
2/8/201652.7655.3752.3155.18276,928
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center