Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 4:12AM ET - U.S. Markets open in 5 hours and 18 minutes. Dow  0.14% Nasdaq  0.00%

HEICO Corp. (HEI)

On Nov 20: 38.99   0.00 (0.00%)

MORE ON HEI

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 38.59 39.06 38.01 38.99 57,700 38.99 19-Nov-09 39.53 40.10 38.44 38.90 106,600 38.90 18-Nov-09 39.57 40.00 39.24 39.89 88,100 39.89 17-Nov-09 39.87 39.88 39.40 39.67 36,500 39.67 16-Nov-09 38.68 40.36 38.68 40.10 75,300 40.10 13-Nov-09 38.22 38.36 37.39 38.32 71,700 38.32 12-Nov-09 39.13 39.39 38.00 38.22 48,400 38.22 11-Nov-09 40.01 40.01 38.66 39.30 53,800 39.30 10-Nov-09 40.21 40.77 39.56 39.61 37,600 39.61 9-Nov-09 40.86 40.86 39.98 40.28 68,900 40.28 6-Nov-09 39.57 40.48 39.08 39.79 56,400 39.79 5-Nov-09 37.72 39.74 37.58 39.46 66,500 39.46 4-Nov-09 38.07 38.81 37.25 37.34 57,300 37.34 3-Nov-09 38.12 38.55 37.54 37.99 46,300 37.99 2-Nov-09 38.11 38.51 37.02 38.40 42,500 38.40 30-Oct-09 39.51 39.51 37.85 38.03 85,800 38.03 29-Oct-09 39.82 39.96 38.80 39.63 58,800 39.63 28-Oct-09 40.66 40.97 39.16 39.23 92,400 39.23 27-Oct-09 41.25 41.59 40.50 40.59 63,400 40.59 26-Oct-09 41.45 42.44 40.85 41.23 62,900 41.23 23-Oct-09 42.18 42.38 41.20 41.31 69,600 41.31 22-Oct-09 41.23 42.32 40.33 41.94 59,000 41.94 21-Oct-09 42.56 43.78 40.94 41.17 132,600 41.17 20-Oct-09 42.74 43.80 41.73 42.75 85,300 42.75 19-Oct-09 42.75 43.03 42.23 42.73 23,200 42.73 16-Oct-09 42.71 43.36 41.48 42.43 46,900 42.43 15-Oct-09 41.70 42.90 41.56 42.84 89,600 42.84 14-Oct-09 40.44 41.88 40.44 41.83 174,300 41.83 13-Oct-09 40.46 41.47 39.94 40.16 74,500 40.16 12-Oct-09 41.89 41.89 40.33 40.60 62,200 40.60 9-Oct-09 41.01 41.57 40.49 41.53 46,100 41.53 8-Oct-09 40.92 41.90 40.64 40.89 78,700 40.89 7-Oct-09 41.03 41.18 40.54 40.56 37,500 40.56 6-Oct-09 41.75 41.87 40.80 41.08 86,500 41.08 5-Oct-09 40.85 41.53 40.25 41.38 69,800 41.38 2-Oct-09 41.79 41.82 40.59 40.82 76,400 40.82 1-Oct-09 42.85 43.31 41.75 42.00 78,200 42.00 30-Sep-09 42.02 43.61 41.75 43.36 146,600 43.36 29-Sep-09 43.27 44.02 42.89 43.26 59,300 43.26 28-Sep-09 42.45 43.77 42.45 43.37 122,700 43.37 25-Sep-09 41.05 42.26 41.05 42.25 104,500 42.25 24-Sep-09 40.86 41.48 40.73 41.32 84,500 41.32 23-Sep-09 40.52 41.27 40.00 40.84 70,400 40.84 22-Sep-09 40.70 40.76 40.30 40.50 23,800 40.50 21-Sep-09 40.48 40.81 40.08 40.58 56,500 40.58 18-Sep-09 40.35 41.56 40.06 40.90 201,600 40.90 17-Sep-09 39.73 40.75 39.59 40.17 78,600 40.17 16-Sep-09 39.27 39.67 38.79 39.66 25,700 39.66 15-Sep-09 39.23 39.57 38.86 39.25 54,300 39.25 14-Sep-09 39.38 39.57 38.89 39.37 95,800 39.37 11-Sep-09 38.64 39.78 38.32 39.49 118,300 39.49 10-Sep-09 37.69 38.73 37.23 38.69 85,700 38.69 9-Sep-09 36.96 37.83 36.91 37.78 60,000 37.78 8-Sep-09 37.13 37.50 36.08 37.07 54,200 37.07 4-Sep-09 36.16 37.25 35.75 36.95 72,400 36.95 3-Sep-09 35.89 36.12 35.41 36.12 40,800 36.12 2-Sep-09 36.05 36.24 35.63 35.82 69,500 35.82 1-Sep-09 36.91 37.82 36.00 36.23 88,600 36.23 31-Aug-09 36.99 37.30 36.63 37.06 103,300 37.06 28-Aug-09 37.99 38.31 36.94 37.28 103,600 37.28 27-Aug-09 36.99 37.93 35.00 37.66 217,900 37.66 26-Aug-09 37.30 37.40 36.50 37.37 189,700 37.37 25-Aug-09 38.17 38.20 36.94 37.26 169,600 37.26 24-Aug-09 37.69 38.11 37.18 37.90 124,800 37.90 21-Aug-09 37.92 38.30 37.48 37.72 209,100 37.72 20-Aug-09 38.12 38.38 37.04 37.46 91,500 37.46 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions