Heico Corporation Historical Stock Prices

HEI 
$58.295
*  
1.925
3.41%
Get HEI Alerts
*Delayed - data as of Dec. 18, 2014 12:37 ET  -  Find a broker to begin trading HEI now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    HEI Real Time
 
 
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 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
12:37  56.91  58.73  56.49  58.295 131,207
12/17/2014 57.1 57.1 54 56.37 644,998
12/16/2014 53.94 57.35 53.94 56.99 466,531
12/15/2014 52.87 54.23 51.79 53.82 448,026
12/12/2014 52.86 53.85 52.2 52.46 181,407
12/11/2014 53.6 54.77 53.4 53.67 129,912
12/10/2014 54.51 54.96 53.2 53.45 174,254
12/09/2014 52.06 54.62 51.94 54.56 159,207
12/08/2014 53.27 54.37 52.61 52.75 115,423
12/05/2014 51.63 53.59 51.63 53.45 201,972
12/04/2014 53.29 53.37 51.61 51.71 175,109
12/03/2014 53.57 54.76 53.2 53.29 199,086
12/02/2014 52.49 53.75 52.372 53.65 142,198
12/01/2014 52.94 53.27 52.35 52.52 127,240
11/28/2014 53.32 53.98 52.9 53.01 86,818
11/26/2014 53.22 53.45 52.714 53.42 124,473
11/25/2014 52.8 53.47 52.61 53.08 117,483
11/24/2014 51.87 52.76 51.86 52.65 121,434
11/21/2014 52.55 52.62 51.564 51.64 111,367
11/20/2014 50.73 51.77 50.27 51.65 105,012
11/19/2014 51.59 51.59 50.37 51.09 272,745
11/18/2014 51.65 52.25 51.28 51.58 182,895
11/17/2014 52.72 52.96 51.29 51.54 132,400
11/14/2014 53.47 53.7699 52.68 52.74 126,743
11/13/2014 53.78 54.66 53.29 53.36 129,583
11/12/2014 53.12 53.98 52.69 53.85 109,494
11/11/2014 54.54 54.652 52.97 53.36 155,523
11/10/2014 53.61 54.44 52.75 54.42 231,024
11/07/2014 53.98 54 53.03 53.47 148,619
11/06/2014 53.04 53.89 52.5 53.87 119,363
11/05/2014 53.54 53.8925 52.34 53 165,701
11/04/2014 52.62 53.51 52.62 53.18 118,644
11/03/2014 54.28 54.315 52.6 52.88 146,345
10/31/2014 53.56 54.25 53.17 54.24 194,997
10/30/2014 51.33 52.81 51.21 52.51 178,954
10/29/2014 53.08 53.08 51.33 51.66 155,360
10/28/2014 50 53.15 49.7901 53.15 219,751
10/27/2014 49.17 49.8 48.65 49.75 93,208
10/24/2014 49.75 50.02 49.03 49.51 104,810
10/23/2014 49.16 50.125 48.69 49.6 138,449
10/22/2014 49.98 50.525 48.59 48.67 135,053
10/21/2014 49.09 50.15 49.09 49.85 137,082
10/20/2014 48.14 48.88 47.65 48.86 176,000
10/17/2014 49.78 50.0099 48.26 48.4 141,644
10/16/2014 50.2 51.295 49.14 49.16 264,557
10/15/2014 48.54 50.97 47.86 50.56 192,703
10/14/2014 48.66 50.56 48.66 49.16 212,091
10/13/2014 47.21 49.22 47.16 48.18 172,821
10/10/2014 46.1 48.02 46.026 47.2 186,821
10/09/2014 47.69 48.07 46.49 46.51 153,905
10/08/2014 46.33 48.08 46.05 47.86 166,617
10/07/2014 47.11 47.41 46.47 46.49 131,755
10/06/2014 47.88 48.05 47.34 47.42 99,241
10/03/2014 48.03 48.47 47.69 47.81 104,374
10/02/2014 46.63 47.89 46.63 47.44 112,223
10/01/2014 46.61 47.21 46.19 46.75 258,929
09/30/2014 47.84 48.07 46.69 46.7 218,938
09/29/2014 47.31 48.4 47.28 47.76 139,880
09/26/2014 47.67 48.36 47.6 47.94 114,494
09/25/2014 48.39 48.5 47.63 47.64 155,095
09/24/2014 48.72 48.74 48.01 48.43 161,655
09/23/2014 48.5 49.12 48.36 48.69 220,943
09/22/2014 49.89 49.9 48.49 48.52 168,806
09/19/2014 51.19 51.75 50.11 50.12 355,050
09/18/2014 51.04 51.59 50.85 51.23 92,156
09/17/2014 51.26 51.62 50.56 50.8 96,420
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?