Heico Corporation Historical Stock Prices

HEI 
$49.16
*  
0.96
1.92%
Get HEI Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading HEI now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  49.47  49.929  49.11  49.16 257,347
07/31/2014 49.28 49.929 49.11 49.16 257,347
07/30/2014 49.77 50.45 49.4 50.12 153,369
07/29/2014 49.2 49.98 49.15 49.39 147,337
07/28/2014 49.18 49.9 48.57 49.21 207,748
07/25/2014 49.02 49.46 48.83 49.16 227,591
07/24/2014 49.23 49.48 48.54 49.34 429,258
07/23/2014 50 50.23 49.11 49.21 155,462
07/22/2014 50.15 50.65 49.65 50.07 127,203
07/21/2014 49.71 50.07 49.37 49.84 114,876
07/18/2014 48.72 50.17 48.72 49.99 159,901
07/17/2014 49.67 49.96 48.76 48.85 163,624
07/16/2014 50.71 50.71 49.85 50 167,328
07/15/2014 51.03 51.3 49.6 50.29 142,394
07/14/2014 50.86 51.24 50.7 50.95 106,996
07/11/2014 50.46 50.67 49.83 50.24 144,136
07/10/2014 50.54 51.186 50.35 50.51 158,438
07/09/2014 51.94 52.06 51.37 51.6 141,069
07/08/2014 52.32 52.58 51.6 51.8 192,694
07/07/2014 53.15 53.65 52.28 52.47 179,097
07/03/2014 53.33 53.77 53.03 53.48 101,849
07/02/2014 53.26 53.78 52.96 53.09 274,184
07/01/2014 52.26 53.51 51.99 53.2 295,869
06/30/2014 51.89 52.29 50.86 51.94 502,817
06/27/2014 50.24 52.14 50.24 52.02 394,880
06/26/2014 50.54 50.89 50 50.61 164,804
06/25/2014 49.97 50.555 49.7 50.52 207,990
06/24/2014 50.67 51.78 50.38 50.43 306,856
06/23/2014 51.13 51.43 50.39 50.9 130,021
06/20/2014 50.7 51.38 50.65 51.15 439,480
06/19/2014 51 51.59 50.51 50.83 150,269
06/18/2014 49.99 51.04 49.64 50.89 250,076
06/17/2014 50.44 50.759 49.271 49.89 428,269
06/16/2014 51.42 52.25 50.16 50.47 351,311
06/13/2014 51.79 52.06 51.07 51.43 309,441
06/12/2014 52.41 52.62 51.33 51.58 382,609
06/11/2014 54.94 54.94 52.29 52.45 262,234
06/10/2014 56.02 56.35 55.02 55.27 163,451
06/09/2014 55.45 56.68 55.18 56.37 232,991
06/06/2014 55.3 55.9 54.91 55.7 175,987
06/05/2014 52.88 55.2699 52.73 54.87 262,675
06/04/2014 52.45 52.83 52.12 52.74 191,559
06/03/2014 52 52.92 51.82 52.52 205,642
06/02/2014 52.17 52.42 51.38 52.12 188,750
05/30/2014 53.04 53.04 52.055 52.09 157,809
05/29/2014 53.85 53.85 52.83 52.92 149,417
05/28/2014 53.85 54.19 53.4 53.59 149,696
05/27/2014 53.74 54.23 53.26 53.81 206,708
05/23/2014 52.05 53.47 51.59 53.4 204,727
05/22/2014 52.14 52.24 51.5 52.12 273,415
05/21/2014 55.48 56.56 51.21 52.18 453,414
05/20/2014 55.16 55.366 53.6 54.19 380,926
05/19/2014 54.52 55.68 54.3101 55.47 154,787
05/16/2014 54.77 54.82 53.35 54.77 197,141
05/15/2014 53.31 55.4 53.056 54.9 273,098
05/14/2014 55.54 55.61 53.52 53.53 266,864
05/13/2014 57.34 57.35 55.49 55.53 259,126
05/12/2014 55.4 57.69 55.22 57.33 264,108
05/09/2014 53.52 55.5 53.41 55.23 230,977
05/08/2014 54.68 55.71 53.77 53.82 190,482
05/07/2014 53.93 54.9 53.1 54.83 262,525
05/06/2014 54.8 55.02 53.55 53.84 254,710
05/05/2014 54.64 55.69 53.571 54.88 279,567
05/02/2014 55.51 56.59 54.94 55.04 185,909
05/01/2014 55.25 56.378 54.3 55.35 298,240
04/30/2014 55.13 55.61 54.03 55.32 163,246
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.

Research Brokers before you trade

Want to trade FX?