Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heico Corp Cl A (NY: HEI-A )

180.15 +0.68 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Oct 29, 2004 2.957 2.959 2.915 2.915 19,550 -0.05(-1.70%)
Oct 28, 2004 2.955 2.997 2.936 2.965 74,386 +0.01(+0.28%)
Oct 27, 2004 3.009 3.049 2.936 2.957 154,495 -0.06(-2.08%)
Oct 26, 2004 2.988 3.020 2.978 3.020 90,599 +0.05(+1.62%)
Oct 25, 2004 3.041 3.041 2.957 2.972 276,565 -0.08(-2.68%)
Oct 22, 2004 3.135 3.146 3.053 3.053 220,775 -0.09(-2.87%)
Oct 21, 2004 3.114 3.146 3.104 3.144 29,087 +0.02(+0.67%)
Oct 20, 2004 3.104 3.135 3.083 3.123 72,479 +0.01(+0.27%)
Oct 19, 2004 3.158 3.183 3.114 3.114 75,340 -0.04(-1.13%)
Oct 18, 2004 3.146 3.165 3.125 3.150 68,664 -0.01(-0.27%)
Oct 15, 2004 3.039 3.158 3.039 3.158 42,438 +0.12(+3.93%)
Oct 14, 2004 3.041 3.060 3.030 3.039 41,008 -0.01(-0.41%)
Oct 13, 2004 3.089 3.114 3.051 3.051 20,027 -0.04(-1.22%)
Oct 12, 2004 3.009 3.089 3.009 3.089 50,067 +0.09(+3.01%)
Oct 11, 2004 3.020 3.047 2.978 2.999 61,512 -0.03(-1.04%)
Oct 08, 2004 3.049 3.068 3.030 3.030 30,994 -0.02(-0.69%)
Oct 07, 2004 3.062 3.089 3.043 3.051 63,419 -0.02(-0.68%)
Oct 06, 2004 2.949 3.072 2.938 3.072 53,882 +0.12(+3.90%)
Oct 05, 2004 2.869 3.009 2.869 2.957 167,846 +0.09(+3.30%)
Oct 04, 2004 2.861 2.881 2.852 2.863 31,948 +0.01(+0.29%)
Oct 01, 2004 2.842 2.873 2.821 2.854 58,174 +0.03(+0.96%)
Sep 30, 2004 2.751 2.848 2.751 2.827 54,836 +0.06(+2.12%)
Sep 29, 2004 2.720 2.772 2.720 2.768 109,672 +0.05(+1.77%)
Sep 28, 2004 2.737 2.747 2.695 2.720 66,757 -0.03(-0.92%)
Sep 27, 2004 2.705 2.747 2.705 2.745 19,073 -0.00(-0.08%)
Sep 24, 2004 2.747 2.760 2.686 2.747 43,392 -0.01(-0.38%)
Sep 23, 2004 2.751 2.764 2.739 2.758 26,702 +0.01(+0.54%)
Sep 22, 2004 2.789 2.791 2.737 2.743 36,239 -0.07(-2.39%)
Sep 21, 2004 2.760 2.810 2.756 2.810 19,550 +0.07(+2.37%)
Sep 20, 2004 2.745 2.747 2.716 2.745 25,272 -0.02(-0.76%)
Sep 17, 2004 2.726 2.787 2.726 2.766 148,773 +0.04(+1.46%)
Sep 16, 2004 2.737 2.768 2.720 2.726 41,008 -0.01(-0.38%)
Sep 15, 2004 2.728 2.737 2.684 2.737 37,670 +0.01(+0.31%)
Sep 14, 2004 2.747 2.770 2.722 2.728 186,443 -0.03(-1.14%)
Sep 13, 2004 2.726 2.785 2.722 2.760 109,195 +0.02(+0.84%)
Sep 10, 2004 2.758 2.787 2.726 2.737 128,269 -0.04(-1.44%)
Sep 09, 2004 2.747 2.785 2.720 2.777 197,410 +0.04(+1.53%)
Sep 08, 2004 2.720 2.785 2.710 2.735 48,160 +0.01(+0.31%)
Sep 07, 2004 2.779 2.779 2.724 2.726 105,381 -0.05(-1.96%)
Sep 03, 2004 2.747 2.781 2.726 2.781 113,010 +0.05(+1.92%)
Sep 02, 2004 2.663 2.768 2.645 2.728 74,863 +0.05(+1.72%)
Sep 01, 2004 2.554 2.682 2.554 2.682 96,797 +0.13(+5.27%)
Aug 31, 2004 2.632 2.632 2.529 2.548 78,201 -0.07(-2.80%)
Aug 30, 2004 2.684 2.684 2.579 2.621 46,730 -0.05(-1.81%)
Aug 27, 2004 2.663 2.684 2.632 2.670 61,988 -0.01(-0.39%)
Aug 26, 2004 2.747 2.789 2.670 2.680 168,800 -0.05(-1.69%)
Aug 25, 2004 2.705 2.756 2.701 2.726 113,487 +0.00(+0.15%)
Aug 24, 2004 2.728 2.751 2.707 2.722 45,299 -0.01(-0.46%)
Aug 23, 2004 2.726 2.754 2.726 2.735 85,830 +0.01(+0.31%)
Aug 20, 2004 2.705 2.747 2.686 2.726 34,332 +0.01(+0.31%)
Aug 19, 2004 2.714 2.726 2.695 2.718 88,691 +0.01(+0.47%)
Aug 18, 2004 2.693 2.707 2.672 2.705 51,975 +0.01(+0.55%)
Aug 17, 2004 2.684 2.710 2.649 2.691 111,103 -0.01(-0.54%)
Aug 16, 2004 2.640 2.705 2.624 2.705 88,214 +0.07(+2.46%)
Aug 13, 2004 2.632 2.659 2.611 2.640 30,040 -0.00(-0.08%)
Aug 12, 2004 2.684 2.695 2.632 2.642 31,471 -0.06(-2.25%)
Aug 11, 2004 2.674 2.705 2.670 2.703 31,471 +0.02(+0.78%)
Aug 10, 2004 2.590 2.682 2.579 2.682 58,174 +0.10(+3.82%)
Aug 09, 2004 2.613 2.613 2.584 2.584 14,781 -0.05(-1.83%)
Aug 06, 2004 2.670 2.670 2.611 2.632 28,610 -0.04(-1.57%)
Aug 05, 2004 2.705 2.716 2.663 2.674 89,645 -0.04(-1.54%)
Aug 04, 2004 2.758 2.758 2.716 2.716 24,318 -0.06(-2.12%)
Aug 03, 2004 2.779 2.789 2.764 2.775 22,411 -0.02(-0.75%)
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.