Heico Corporation Historical Stock Prices

HEI/A 
$48.35
*  
0.34
0.7%
Get HEI/A Alerts
*Delayed - data as of Jul. 7, 2015  -  Find a broker to begin trading HEI/A now
Exchange: NYSE

Community Rating:
View:    HEI/A After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-APR-2015 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  48.32  48.81  48  48.35 87,519
07/06/2015 48.6 49.24 48.36 48.69 133,167
07/02/2015 50.63 50.63 48.62 48.77 49,818
07/01/2015 50.9 51.25 50.32 50.34 141,650
06/30/2015 50.64 51.05 50.108 50.77 135,168
06/29/2015 51 51.19 50.04 50.1 159,476
06/26/2015 52.39 52.39 50.06 51.45 2,824,780
06/25/2015 50.98 52.68 50.61 52.47 183,348
06/24/2015 50.45 51.38 50.05 50.6 109,809
06/23/2015 49.99 51.04 49.6 50.78 157,595
06/22/2015 49.49 50.5 49.2 50.48 87,609
06/19/2015 49 49.92 49 49.22 56,522
06/18/2015 49.4 50.4 48.93 49.29 75,681
06/17/2015 49.2 49.75 48.9701 49.05 81,360
06/16/2015 48.77 50.02 48.52 49.31 177,699
06/15/2015 48.25 48.69 47.95 48.65 83,761
06/12/2015 48.7 48.7 48.25 48.5 74,650
06/11/2015 48.1 48.6699 48.07 48.19 52,518
06/10/2015 48.88 49.02 48.19 48.54 71,248
06/09/2015 48.67 49.23 48.04 48.08 74,102
06/08/2015 49.15 49.54 48.63 48.65 64,397
06/05/2015 48.94 49.34 48.62 49 113,048
06/04/2015 49.72 49.9588 49 49.33 85,877
06/03/2015 50 50.05 49.61 49.97 153,511
06/02/2015 49.96 50.42 49.58 49.6 118,063
06/01/2015 50.05 50.39 49.4501 50 125,427
05/29/2015 50.92 51 50 50 61,719
05/28/2015 50.23 51.28 50.23 51.14 122,103
05/27/2015 51 51 50.21 50.58 148,413
05/26/2015 51.51 51.82 50.4 51 80,783
05/22/2015 51.7 51.94 51.24 51.72 76,747
05/21/2015 51.18 52 51.15 51.89 50,267
05/20/2015 50 54.43 50 51.07 181,592
05/19/2015 48.37 50.5 48.37 50.3 92,481
05/18/2015 47.56 48.85 47.56 48.4 47,361
05/15/2015 47.55 47.88 47.31 47.8 41,442
05/14/2015 47.47 47.82 47.47 47.75 39,456
05/13/2015 47.49 47.94 47.21 47.44 54,170
05/12/2015 46.05 47.86 46 47.76 98,244
05/11/2015 46.17 46.72 46.17 46.45 59,410
05/08/2015 46.41 47 46.3 46.3 62,222
05/07/2015 46.43 46.96 46.29 46.42 103,400
05/06/2015 46.39 46.54 45.92 46.43 58,415
05/05/2015 46.67 46.965 45.86 46.28 49,839
05/04/2015 46 46.8 46 46.53 54,771
05/01/2015 46.09 46.59 45.55 46.34 42,975
04/30/2015 47.2 47.2 45.49 45.87 31,104
04/29/2015 48.1 48.1 47.25 47.25 66,130
04/28/2015 47.96 48.28 47.68 48.08 45,598
04/27/2015 47.48 48.05 46.71 47.65 75,113
04/24/2015 47.84 48.29 47.35 47.79 56,152
04/23/2015 47.81 48.46 47.75 47.89 79,366
04/22/2015 48.14 48.24 47.16 47.81 40,878
04/21/2015 47.94 48.56 47.68 47.9 66,317
04/20/2015 48.18 48.22 47.69 47.93 77,930
04/17/2015 49.05 49.36 47.64 48 50,105
04/16/2015 50.45 50.99 49.15 49.63 72,802
04/15/2015 49.27 50.85 49 50.43 64,407
04/14/2015 48.51 49.51 48.41 49.3 196,392
04/13/2015 48.54 48.95 48.05 48.38 80,644
04/10/2015 48.58 48.73 48.18 48.4 49,070
04/09/2015 48.28 48.68 48.13 48.6 82,572
04/08/2015 48.45 48.67 48 48.5 30,348
04/07/2015 48.23 48.91 48.02 48.03 43,466
04/06/2015 48.05 48.95 48.05 48.46 36,314
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?