Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heico Corp (NY: HEI )

215.54 +1.03 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 9.553 9.649 9.448 9.553 614,060 -0.08(-0.82%)
May 27, 2010 9.560 9.735 9.366 9.632 929,269 +0.32(+3.45%)
May 26, 2010 9.311 9.682 9.196 9.311 4,371 +0.24(+2.64%)
May 25, 2010 9.103 9.256 9.026 9.072 1,190,749 -0.29(-3.14%)
May 24, 2010 9.419 9.668 9.326 9.366 471,376 -0.09(-0.94%)
May 21, 2010 9.376 9.635 9.282 9.455 745,362 -0.08(-0.83%)
May 20, 2010 9.567 9.699 9.527 9.534 908,967 -0.65(-6.37%)
May 19, 2010 10.19 10.30 10.09 10.18 629,986 -0.02(-0.21%)
May 18, 2010 10.13 10.27 10.05 10.20 628,545 +0.23(+2.26%)
May 17, 2010 9.967 10.08 9.711 9.979 283,335 +0.03(+0.26%)
May 14, 2010 9.953 10.14 9.795 9.953 260,557 -0.19(-1.84%)
May 13, 2010 10.22 10.34 10.08 10.14 241,170 -0.13(-1.28%)
May 12, 2010 9.943 10.31 9.941 10.27 421,828 +0.38(+3.85%)
May 11, 2010 9.963 10.12 9.886 9.891 351,456 +0.12(+1.25%)
May 10, 2010 9.718 9.800 9.697 9.769 567,177 +0.38(+4.00%)
May 07, 2010 9.591 9.709 9.182 9.393 701,155 -0.28(-2.90%)
May 06, 2010 9.967 10.03 9.158 9.673 517,149 -0.36(-3.60%)
May 05, 2010 10.10 10.15 10.02 10.03 277,494 -0.23(-2.29%)
May 04, 2010 10.46 10.50 10.18 10.27 351,786 -0.38(-3.53%)
May 03, 2010 10.34 10.68 10.25 10.65 279,653 +0.33(+3.20%)
Apr 30, 2010 10.64 10.71 10.31 10.31 367,699 -0.40(-3.71%)
Apr 29, 2010 10.55 10.86 10.25 10.71 297,624 +0.35(+3.42%)
Apr 28, 2010 10.62 10.62 10.31 10.36 308,953 -0.13(-1.26%)
Apr 27, 2010 10.72 10.76 10.35 10.49 562,592 -0.22(-2.02%)
Apr 26, 2010 10.61 10.81 10.57 10.71 282,401 +0.06(+0.59%)
Apr 23, 2010 10.68 10.68 10.55 10.64 340,009 +0.00(+0.00%)
Apr 22, 2010 10.24 10.65 10.24 10.64 314,318 +0.27(+2.57%)
Apr 21, 2010 10.12 10.38 10.10 10.38 342,681 +0.26(+2.58%)
Apr 20, 2010 9.989 10.13 9.943 10.12 433,970 +0.18(+1.81%)
Apr 19, 2010 9.863 9.957 9.704 9.936 456,174 +0.05(+0.50%)
Apr 16, 2010 10.05 10.08 9.746 9.886 354,775 -0.19(-1.86%)
Apr 15, 2010 9.907 10.10 9.888 10.07 256,518 +0.16(+1.64%)
Apr 14, 2010 9.811 9.915 9.729 9.911 241,397 +0.15(+1.55%)
Apr 13, 2010 9.725 9.817 9.654 9.760 165,197 -0.01(-0.14%)
Apr 12, 2010 9.696 9.890 9.666 9.773 233,113 +0.10(+1.07%)
Apr 09, 2010 9.786 9.792 9.599 9.669 224,872 -0.09(-0.92%)
Apr 08, 2010 9.790 9.836 9.723 9.760 414,883 -0.08(-0.86%)
Apr 07, 2010 9.934 9.984 9.802 9.844 267,557 -0.13(-1.31%)
Apr 06, 2010 9.966 10.13 9.901 9.974 362,140 -0.02(-0.17%)
Apr 05, 2010 9.966 10.02 9.851 9.991 256,533 +0.03(+0.31%)
Apr 01, 2010 10.12 9.961 9.961 9.961 1,435,365 +0.08(+0.83%)
Mar 31, 2010 9.859 9.984 9.746 9.878 614,461 +0.02(+0.16%)
Mar 30, 2010 9.633 9.892 9.595 9.863 409,762 +0.28(+2.92%)
Mar 29, 2010 9.290 9.685 9.290 9.583 311,103 +0.20(+2.08%)
Mar 26, 2010 9.560 9.616 9.357 9.388 207,313 -0.12(-1.25%)
Mar 25, 2010 9.731 9.773 9.493 9.507 233,536 -0.15(-1.53%)
Mar 24, 2010 9.832 9.878 9.635 9.654 208,874 -0.24(-2.42%)
Mar 23, 2010 9.758 9.915 9.714 9.894 363,825 +0.17(+1.71%)
Mar 22, 2010 9.407 9.731 9.330 9.727 417,988 +0.28(+3.00%)
Mar 19, 2010 9.443 9.484 9.307 9.443 999,745 +0.04(+0.47%)
Mar 18, 2010 9.543 9.633 9.378 9.399 445,881 -0.12(-1.23%)
Mar 17, 2010 9.599 9.735 9.499 9.516 445,057 -0.20(-2.07%)
Mar 16, 2010 9.698 9.727 9.593 9.717 354,686 +0.07(+0.77%)
Mar 15, 2010 9.641 9.706 9.618 9.643 471,191 -0.11(-1.18%)
Mar 12, 2010 9.848 9.892 9.535 9.758 324,909 -0.05(-0.49%)
Mar 11, 2010 9.836 9.876 9.710 9.806 459,692 -0.07(-0.70%)
Mar 10, 2010 9.834 9.941 9.834 9.874 427,039 +0.04(+0.41%)
Mar 09, 2010 9.717 9.838 9.715 9.834 544,034 +0.12(+1.20%)
Mar 08, 2010 9.725 9.798 9.662 9.717 451,811 -0.03(-0.28%)
Mar 05, 2010 9.763 9.798 9.627 9.744 546,305 +0.02(+0.20%)
Mar 04, 2010 9.696 9.794 9.537 9.725 487,298 +0.07(+0.75%)
Mar 03, 2010 9.767 9.804 9.547 9.652 852,920 -0.05(-0.55%)
Mar 02, 2010 9.838 9.867 9.668 9.706 1,710,214 -0.05(-0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.