Home > Quotes > HEI > Historical Prices

Heico Corporation Historical Stock Prices

HEI 
$46.28
*  
0.57
  negative  
1.25%
Get HEI Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00  45.89  46.36  45.61  46.28 180,945
05/17/2013 46 46.36 45.61 46.28 180,945
05/16/2013 45.83 46.23 45.49 45.71 70,240
05/15/2013 44.7 45.9 44.7 45.85 76,080
05/14/2013 44.4 45.09 44.336 44.9 102,909
05/13/2013 44.68 44.75 44.36 44.41 63,340
05/10/2013 44.05 44.825 43.96 44.69 58,732
05/09/2013 44 44.2 43.72 43.87 116,123
05/08/2013 44.11 44.4799 43.82 44 167,558
05/07/2013 44.08 44.3199 43.87 44.2 114,905
05/06/2013 43.94 44.4075 43.44 43.95 93,489
05/03/2013 43.71 44.21 43.47 43.79 121,767
05/02/2013 42.43 43.41 42.39 43.11 95,577
05/01/2013 43.94 44.04 42.27 42.32 252,629
04/30/2013 43.45 44.17 43.39 44.01 103,924
04/29/2013 43.4 43.85 43.25 43.41 71,235
04/26/2013 43.68 44.04 42.95 43.23 120,359
04/25/2013 43.4 44.05 43.32 43.84 106,362
04/24/2013 43.32 43.65 42.96 43.35 69,176
04/23/2013 42.81 43.28 42.7 43.24 103,172
04/22/2013 41.6 42.78 41.04 42.42 131,665
04/19/2013 41.18 41.52 40.76 41.37 248,315
04/18/2013 41.73 41.77 41.0401 41.13 149,570
04/17/2013 42.53 42.595 41.38 41.73 176,261
04/16/2013 43.04 43.15 42.61 42.96 133,686
04/15/2013 43.94 43.94 42.55 42.77 255,776
04/12/2013 43.95 44.28 43.73 44.06 132,330
04/11/2013 44 44.22 43.86 43.97 124,395
04/10/2013 43.32 44.11 43 43.99 148,384
04/09/2013 43.48 43.71 43.1012 43.11 122,764
04/08/2013 42.74 43.4 42.64 43.29 183,384
04/05/2013 41.93 42.83 41.8 42.64 182,149
04/04/2013 41.59 42.75 41.57 42.59 240,639
04/03/2013 42.15 42.35 41.6 41.65 129,361
04/02/2013 43.4 43.47 41.9001 42.11 118,644
04/01/2013 43.46 43.6 42.5 43.17 220,593
03/28/2013 44 44 43.4 43.41 143,984
03/27/2013 43.74 44.12 43.4 43.87 128,766
03/26/2013 44.225 44.38 43.91 44.14 113,698
03/25/2013 44.16 44.54 43.87 44.07 138,075
03/22/2013 44.6 44.609 43.9 44.1 104,278
03/21/2013 45.19 45.438 44.26 44.32 110,993
03/20/2013 45.34 46 45.17 45.61 170,218
03/19/2013 45.41 45.695 44.84 45.14 241,262
03/18/2013 45.46 46.06 45.2 45.35 267,250
03/15/2013 46.49 46.85 45.87 45.87 901,147
03/14/2013 45.95 46.8 45.81 46.4 252,256
03/13/2013 45.64 46.28 45.41 45.93 154,835
03/12/2013 44.9 45.55 44.88 45.52 209,505
03/11/2013 43.99 45.04 43.99 44.99 198,313
03/08/2013 43.92 44.28 43.554 44.16 160,813
03/07/2013 43.1 43.7 42.94 43.5 144,196
03/06/2013 43.52 43.64 43.03 43.1 155,514
03/05/2013 43.35 43.568 42.92 43.43 219,127
03/04/2013 43.15 43.41 42.57 43.14 203,565
03/01/2013 42.97 43.81 42.57 43.18 249,372
02/28/2013 44.35 44.35 42.801 43.41 291,015
02/27/2013 44.07 45.31 44.001 44.71 110,582
02/26/2013 44.13 44.6 43.87 44.16 116,540
02/25/2013 45.53 45.71 43.96 43.96 161,297
02/22/2013 45.39 45.45 45.04 45.3 141,822
02/21/2013 46.31 46.84 44.88 44.94 317,182
02/20/2013 46.96 47.3 45.98 46.06 129,275
02/19/2013 46.16 47.19 46.16 47.07 117,809
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.