Heico Corporation Historical Stock Prices

HEI 
$53.89
*  
0.94
1.71%
Get HEI Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading HEI now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    HEI 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 30-APR-2015 TO 31-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  54.64  54.90  53.19  53.89 143,915
07/31/2015 54.66 55.19 54.3 54.83 110,764
07/30/2015 54 54.61 53.64 54.47 136,399
07/29/2015 53.17 54.57 52.99 54.19 174,823
07/28/2015 54.31 54.54 53.08 53.21 219,884
07/27/2015 54.86 54.96 54.11 54.18 285,030
07/24/2015 55.61 55.85 55.09 55.13 151,736
07/23/2015 56.33 56.56 55.5 55.63 156,421
07/22/2015 56.72 56.81 56.075 56.35 140,077
07/21/2015 58.63 58.63 56.53 56.57 150,881
07/20/2015 58.47 59.17 58.47 58.71 182,115
07/17/2015 57.76 58.48 57.76 58.48 115,413
07/16/2015 58.01 58.4499 57.7 57.92 147,123
07/15/2015 58.72 58.95 57.31 57.52 304,221
07/14/2015 57.97 58.87 57.35 58.65 190,004
07/13/2015 57.78 57.9581 57.3 57.82 119,692
07/10/2015 57.55 57.81 56.89 57.39 118,058
07/09/2015 57.63 57.83 56.69 56.96 109,720
07/08/2015 57.13 57.37 56.56 57.15 151,591
07/07/2015 57.81 57.96 56.85 57.57 121,219
07/06/2015 57.37 57.89 57.25 57.74 147,759
07/02/2015 58.71 58.71 57.49 57.62 122,446
07/01/2015 58.86 59.75 58.13 58.5 170,230
06/30/2015 59.05 59.05 58.06 58.3 181,760
06/29/2015 59.29 59.89 58.44 58.47 192,952
06/26/2015 62.12 62.17 59.45 59.74 3,656,966
06/25/2015 60.83 61.85 60.48 61.8 285,540
06/24/2015 60.78 60.99 60.27 60.47 273,807
06/23/2015 60.53 61.05 59.49 61.01 292,496
06/22/2015 59.32 60.55 58.58 60.43 322,334
06/19/2015 58.54 58.99 57.935 58.82 303,752
06/18/2015 58.46 59.7 57.78 58.35 344,174
06/17/2015 58.6 58.7899 57.86 58.14 189,498
06/16/2015 57.25 59.11 57.25 58.34 230,327
06/15/2015 57.25 57.68 56.68 57.41 231,421
06/12/2015 58.25 58.28 57.62 57.89 110,559
06/11/2015 58.02 58.5 57.85 58.41 125,811
06/10/2015 57.84 58.77 57.8 58.01 184,950
06/09/2015 58.02 58.42 57.19 57.24 138,828
06/08/2015 57.95 58.22 57.195 57.95 192,275
06/05/2015 56.94 58.18 56.2 58.07 229,533
06/04/2015 57.98 58.26 56.97 57.08 169,801
06/03/2015 57.8 58.82 57.63 58.34 202,703
06/02/2015 57.57 58.36 57.18 57.74 205,141
06/01/2015 57.86 58.4 56.93 57.78 227,296
05/29/2015 59.15 59.15 57.27 57.3 257,061
05/28/2015 59.08 59.43 58.28 59.25 196,583
05/27/2015 59.81 59.81 58.35 59.09 315,689
05/26/2015 59.88 60.16 58.835 59.55 261,951
05/22/2015 61.1 61.465 60.17 60.22 184,743
05/21/2015 61.19 61.42 60.43 61.09 305,894
05/20/2015 58.49 63.73 58.49 60.95 751,434
05/19/2015 56.88 58.27 56.45 58.05 287,602
05/18/2015 55.71 56.97 55.71 56.77 263,441
05/15/2015 56.42 56.74 55.72 56 125,419
05/14/2015 56.16 56.82 56.01 56.59 113,446
05/13/2015 55.84 56.34 55.51 55.96 112,386
05/12/2015 55.82 55.95 54.73 55.67 155,085
05/11/2015 55.29 55.99 55.29 55.82 263,787
05/08/2015 55.89 56.2449 55.12 55.38 156,938
05/07/2015 55.26 55.78 55.15 55.39 128,529
05/06/2015 55.32 55.78 54.81 55.44 171,165
05/05/2015 55.86 56.41 55.1 55.28 183,903
05/04/2015 56.48 56.99 55.83 56.01 140,515
05/01/2015 55.92 56.82 55.22 56.43 187,769
04/30/2015 57.51 57.602 55.41 55.84 275,226
*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?