Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Heico Cp Cl A (NY: HEI-A )

175.24 +0.95 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Feb 27, 2009 4.173 4.274 4.087 4.188 0 -0.01(-0.20%)
Feb 26, 2009 4.037 4.249 3.932 4.196 636,162 +0.13(+3.25%)
Feb 25, 2009 4.096 4.096 3.649 4.064 1,947,346 -0.98(-19.42%)
Feb 24, 2009 4.951 5.090 4.847 5.044 65,693 +0.05(+0.97%)
Feb 23, 2009 5.075 5.220 4.891 4.995 278,029 -0.24(-4.64%)
Feb 20, 2009 4.998 5.258 4.998 5.239 280,351 -0.01(-0.28%)
Feb 19, 2009 5.220 5.388 5.102 5.253 238,528 +0.02(+0.32%)
Feb 18, 2009 5.516 5.643 5.075 5.237 398,907 -0.41(-7.24%)
Feb 17, 2009 5.702 5.807 5.553 5.646 414,757 -0.13(-2.18%)
Feb 13, 2009 5.641 5.880 5.641 5.771 202,055 +0.03(+0.51%)
Feb 12, 2009 5.872 5.872 5.465 5.742 346,689 -0.20(-3.29%)
Feb 11, 2009 6.143 6.143 5.463 5.937 162,930 -0.18(-2.88%)
Feb 10, 2009 6.019 6.237 5.910 6.113 171,813 -0.12(-1.85%)
Feb 09, 2009 6.273 6.335 6.119 6.229 150,241 -0.07(-1.03%)
Feb 06, 2009 6.029 6.417 6.029 6.294 96,402 -0.02(-0.30%)
Feb 05, 2009 6.287 6.424 6.209 6.312 118,427 +0.03(+0.40%)
Feb 04, 2009 5.815 6.346 5.815 6.287 97,632 +0.05(+0.81%)
Feb 03, 2009 6.082 6.239 5.830 6.237 103,092 +0.11(+1.74%)
Feb 02, 2009 6.080 6.254 5.736 6.130 237,145 +0.03(+0.48%)
Jan 30, 2009 6.254 6.291 6.092 6.101 0 -0.10(-1.56%)
Jan 29, 2009 6.080 6.239 6.036 6.197 142,164 +0.04(+0.68%)
Jan 28, 2009 5.977 6.195 5.948 6.155 90,723 +0.10(+1.66%)
Jan 27, 2009 5.866 6.082 5.866 6.054 33,435 +0.21(+3.51%)
Jan 26, 2009 5.746 5.954 5.745 5.849 91,619 +0.06(+0.98%)
Jan 23, 2009 5.872 5.903 5.685 5.792 105,648 -0.18(-3.09%)
Jan 22, 2009 5.977 6.044 5.799 5.977 72,031 -0.05(-0.87%)
Jan 21, 2009 5.520 6.034 5.488 6.029 120,110 +0.44(+7.88%)
Jan 20, 2009 5.734 5.746 5.589 5.589 34,155 -0.25(-4.24%)
Jan 16, 2009 5.698 5.870 5.667 5.836 78,415 +0.14(+2.47%)
Jan 15, 2009 5.620 5.813 5.388 5.696 94,327 +0.13(+2.26%)
Jan 14, 2009 5.776 5.776 5.474 5.570 80,862 -0.28(-4.80%)
Jan 13, 2009 5.933 6.027 5.673 5.851 141,420 -0.13(-2.14%)
Jan 12, 2009 6.159 6.277 5.924 5.979 125,813 -0.14(-2.30%)
Jan 09, 2009 6.306 6.350 6.067 6.119 85,344 -0.24(-3.79%)
Jan 08, 2009 6.252 6.554 6.252 6.361 183,897 -0.05(-0.75%)
Jan 07, 2009 6.306 6.577 6.203 6.409 122,256 -0.09(-1.42%)
Jan 06, 2009 6.277 6.501 6.277 6.501 117,135 +0.28(+4.48%)
Jan 05, 2009 6.164 6.342 5.891 6.222 112,066 +0.08(+1.26%)
Jan 02, 2009 5.883 6.252 5.883 6.145 0 +0.07(+1.17%)
Jan 01, 2009 6.031 6.172 5.939 6.073 0 +0.00(+0.00%)
Dec 31, 2008 6.031 6.172 5.939 6.073 186,424 +0.12(+1.94%)
Dec 30, 2008 5.903 6.082 5.784 5.958 138,230 -0.04(-0.73%)
Dec 29, 2008 6.057 6.319 5.799 6.002 223,817 -0.05(-0.90%)
Dec 26, 2008 5.998 6.138 5.941 6.057 78,229 -0.03(-0.55%)
Dec 24, 2008 5.841 6.134 5.631 6.090 57,854 +0.26(+4.46%)
Dec 23, 2008 6.105 6.107 5.625 5.830 126,600 -0.13(-2.11%)
Dec 22, 2008 5.916 6.392 5.725 5.956 390,405 -0.05(-0.84%)
Dec 19, 2008 5.581 6.006 5.572 6.006 290,184 +0.43(+7.63%)
Dec 18, 2008 4.614 5.692 4.614 5.581 286,536 +0.83(+17.38%)
Dec 17, 2008 4.278 4.813 4.278 4.754 479,750 +0.07(+1.43%)
Dec 16, 2008 4.192 4.704 4.148 4.687 194,091 +0.27(+6.11%)
Dec 15, 2008 4.477 4.677 4.249 4.417 188,789 -0.15(-3.20%)
Dec 12, 2008 4.519 4.601 4.404 4.563 230,226 +0.04(+0.97%)
Dec 11, 2008 4.637 4.637 4.419 4.519 70,610 -0.14(-3.02%)
Dec 10, 2008 4.511 4.700 4.498 4.660 751,342 +0.20(+4.42%)
Dec 09, 2008 4.777 4.853 4.383 4.463 257,663 -0.28(-5.97%)
Dec 08, 2008 4.786 4.888 4.643 4.746 267,252 -0.03(-0.61%)
Dec 05, 2008 4.721 4.821 4.561 4.775 160,508 +0.03(+0.62%)
Dec 04, 2008 4.756 4.905 4.593 4.746 167,789 -0.10(-2.08%)
Dec 03, 2008 4.702 4.943 4.626 4.847 204,491 +0.09(+1.90%)
Dec 02, 2008 4.597 4.817 4.515 4.756 136,671 +0.20(+4.47%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.