Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Heico Corporation Common Stock (NY:HEI)

314.36 -3.41 (-1.07%)

Streaming Delayed Price Updated: 10:37 AM EST, Nov 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	310.78	318.15	309.58	317.77	441,756	+7.44(+2.40%)
Oct 30, 2025	309.23	316.05	309.23	310.33	253,225	-0.30(-0.10%)
Oct 29, 2025	312.55	313.56	308.69	310.63	232,014	-1.92(-0.61%)
Oct 28, 2025	315.00	317.26	310.00	312.55	358,385	-3.43(-1.09%)
Oct 27, 2025	317.10	318.97	314.72	315.98	233,366	-0.79(-0.25%)
Oct 24, 2025	320.03	320.47	315.63	316.77	160,328	-0.79(-0.25%)
Oct 23, 2025	312.09	318.11	312.09	317.56	242,501	+5.58(+1.79%)
Oct 22, 2025	314.77	316.88	311.51	311.98	240,500	-3.16(-1.00%)
Oct 21, 2025	315.90	319.91	313.41	315.14	216,573	+2.12(+0.68%)
Oct 20, 2025	309.01	314.08	307.82	313.02	197,264	+6.03(+1.96%)
Oct 17, 2025	306.34	307.49	304.51	306.99	185,481	-0.38(-0.12%)
Oct 16, 2025	309.03	312.84	306.11	307.37	295,485	+0.17(+0.06%)
Oct 15, 2025	318.44	318.55	305.27	307.20	455,060	-5.79(-1.85%)
Oct 14, 2025	309.17	316.00	308.00	312.99	363,563	+1.63(+0.52%)
Oct 13, 2025	309.00	313.47	308.62	311.36	251,972	+4.53(+1.48%)
Oct 10, 2025	315.58	317.97	306.60	306.83	366,042	-9.06(-2.87%)
Oct 09, 2025	321.05	322.70	314.56	315.89	194,828	-4.86(-1.52%)
Oct 08, 2025	314.87	321.58	314.87	320.75	295,675	+3.76(+1.19%)
Oct 07, 2025	320.00	322.27	311.78	316.99	416,945	-5.02(-1.56%)
Oct 06, 2025	321.47	323.22	319.13	322.01	158,226	+1.36(+0.42%)
Oct 03, 2025	318.23	323.31	317.07	320.65	244,596	+2.84(+0.89%)
Oct 02, 2025	320.56	322.80	315.98	317.81	240,319	-2.00(-0.63%)
Oct 01, 2025	319.39	323.12	318.12	319.81	274,618	-3.01(-0.93%)
Sep 30, 2025	317.81	323.22	317.00	322.82	257,268	+4.99(+1.57%)
Sep 29, 2025	323.42	325.00	317.00	317.83	339,822	-2.48(-0.77%)
Sep 26, 2025	321.01	324.45	317.00	320.31	327,157	+2.38(+0.75%)
Sep 25, 2025	315.15	318.80	312.24	317.93	206,624	+1.23(+0.39%)
Sep 24, 2025	320.34	321.81	316.69	316.70	203,269	-3.27(-1.02%)
Sep 23, 2025	319.56	323.44	316.33	319.97	283,319	-0.24(-0.07%)
Sep 22, 2025	318.53	322.06	316.99	320.21	271,767	+1.46(+0.46%)
Sep 19, 2025	323.75	323.75	318.14	318.75	452,884	-2.99(-0.93%)
Sep 18, 2025	316.46	321.89	315.97	321.74	284,159	+4.79(+1.51%)
Sep 17, 2025	322.00	324.41	316.66	316.95	307,778	-5.86(-1.82%)
Sep 16, 2025	325.59	331.55	322.41	322.81	405,756	-0.63(-0.19%)
Sep 15, 2025	318.00	324.32	318.00	323.44	267,545	+4.55(+1.43%)
Sep 12, 2025	322.82	322.82	318.68	318.89	201,435	-1.93(-0.60%)
Sep 11, 2025	317.93	322.64	317.92	320.82	250,216	+4.27(+1.35%)
Sep 10, 2025	317.50	322.48	314.44	316.55	298,678	+0.14(+0.04%)
Sep 09, 2025	314.46	317.52	311.91	316.41	382,210	-0.97(-0.31%)
Sep 08, 2025	322.13	325.37	316.98	317.38	542,742	-4.24(-1.32%)
Sep 05, 2025	325.56	325.56	315.94	321.62	491,649	-0.67(-0.21%)
Sep 04, 2025	320.00	323.16	317.72	322.29	363,818	+3.45(+1.08%)
Sep 03, 2025	316.22	318.91	314.35	318.84	420,254	+2.93(+0.93%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Heico Corporation Common Stock (NY:HEI)

Historical Prices