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 )

207.08 +1.84 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 31, 2006 5.979 5.979 5.939 5.967 64,328 -0.00(-0.03%)
Oct 30, 2006 5.870 6.005 5.860 5.969 118,605 +0.12(+1.97%)
Oct 27, 2006 6.029 6.029 5.848 5.854 67,846 -0.19(-3.06%)
Oct 26, 2006 5.979 6.063 5.979 6.039 89,457 +0.04(+0.73%)
Oct 25, 2006 6.019 6.077 5.938 5.995 126,144 -0.02(-0.40%)
Oct 24, 2006 5.830 6.073 5.830 6.019 282,443 +0.19(+3.24%)
Oct 23, 2006 5.794 5.854 5.794 5.830 46,236 +0.02(+0.34%)
Oct 20, 2006 5.951 5.951 5.762 5.810 270,381 -0.16(-2.70%)
Oct 19, 2006 5.969 5.995 5.938 5.971 49,754 +0.02(+0.37%)
Oct 18, 2006 5.999 6.013 5.930 5.949 164,339 -0.02(-0.33%)
Oct 17, 2006 5.969 5.969 5.892 5.969 76,892 -0.02(-0.33%)
Oct 16, 2006 5.989 6.103 5.957 5.989 214,093 -0.02(-0.33%)
Oct 13, 2006 6.063 6.069 5.989 6.009 107,549 -0.05(-0.82%)
Oct 12, 2006 5.850 6.069 5.836 6.059 75,887 +0.22(+3.71%)
Oct 11, 2006 5.900 5.900 5.782 5.842 78,903 -0.08(-1.31%)
Oct 10, 2006 5.890 5.920 5.830 5.920 177,908 +0.02(+0.30%)
Oct 09, 2006 5.967 5.967 5.842 5.902 93,477 -0.07(-1.13%)
Oct 06, 2006 5.939 5.969 5.896 5.969 106,544 +0.02(+0.40%)
Oct 05, 2006 5.870 5.945 5.858 5.945 110,062 +0.05(+0.84%)
Oct 04, 2006 5.633 5.896 5.613 5.896 374,412 +0.23(+4.15%)
Oct 03, 2006 5.641 5.665 5.522 5.661 139,713 -0.00(-0.07%)
Oct 02, 2006 5.780 5.780 5.623 5.665 107,046 -0.12(-2.00%)
Sep 29, 2006 5.904 5.910 5.780 5.780 75,385 -0.13(-2.19%)
Sep 28, 2006 5.880 5.932 5.840 5.910 171,878 +0.02(+0.37%)
Sep 27, 2006 5.922 5.963 5.866 5.888 196,503 -0.02(-0.37%)
Sep 26, 2006 5.832 5.959 5.832 5.910 91,969 +0.06(+1.05%)
Sep 25, 2006 5.699 5.852 5.699 5.848 227,160 +0.13(+2.19%)
Sep 22, 2006 5.621 5.985 5.621 5.723 383,961 +0.10(+1.70%)
Sep 21, 2006 5.653 5.691 5.512 5.627 125,641 -0.03(-0.60%)
Sep 20, 2006 5.472 5.717 5.450 5.661 119,108 +0.17(+3.15%)
Sep 19, 2006 5.551 5.553 5.354 5.488 256,309 -0.08(-1.36%)
Sep 18, 2006 5.551 5.593 5.510 5.563 56,790 +0.01(+0.22%)
Sep 15, 2006 5.498 5.551 5.468 5.551 84,431 +0.05(+0.94%)
Sep 14, 2006 5.323 5.500 5.315 5.500 102,021 +0.15(+2.75%)
Sep 13, 2006 5.315 5.378 5.301 5.353 128,154 +0.02(+0.34%)
Sep 12, 2006 5.271 5.370 5.231 5.335 164,842 +0.08(+1.55%)
Sep 11, 2006 5.253 5.263 5.163 5.253 144,739 -0.01(-0.11%)
Sep 08, 2006 5.275 5.303 5.237 5.259 226,658 +0.05(+0.88%)
Sep 06, 2006 5.372 5.384 5.203 5.213 160,319 -0.17(-3.07%)
Sep 05, 2006 5.353 5.422 5.353 5.378 209,570 -0.00(-0.07%)
Sep 01, 2006 5.388 5.404 5.331 5.382 311,089 -0.01(-0.11%)
Aug 31, 2006 5.193 5.410 5.193 5.388 758,877 +0.36(+7.21%)
Aug 30, 2006 5.050 5.114 5.014 5.026 444,269 -0.02(-0.43%)
Aug 29, 2006 4.994 5.066 4.982 5.048 279,427 +0.05(+0.91%)
Aug 28, 2006 4.915 5.020 4.841 5.002 427,182 +0.09(+1.78%)
Aug 25, 2006 4.935 4.955 4.857 4.915 650,322 -0.02(-0.40%)
Aug 24, 2006 5.004 5.004 4.875 4.935 491,511 -0.08(-1.51%)
Aug 23, 2006 5.156 5.171 5.010 5.010 73,374 -0.15(-2.93%)
Aug 22, 2006 5.203 5.203 5.140 5.161 157,303 -0.05(-0.92%)
Aug 21, 2006 5.255 5.255 5.187 5.209 32,666 -0.07(-1.24%)
Aug 18, 2006 5.333 5.341 5.253 5.275 248,771 -0.08(-1.45%)
Aug 17, 2006 5.321 5.362 5.283 5.353 64,328 +0.04(+0.79%)
Aug 16, 2006 5.193 5.311 5.193 5.311 141,724 +0.14(+2.65%)
Aug 15, 2006 5.132 5.213 5.132 5.173 168,862 +0.04(+0.81%)
Aug 14, 2006 5.094 5.231 5.092 5.132 368,884 +0.04(+0.74%)
Aug 11, 2006 5.213 5.213 5.062 5.094 144,739 -0.12(-2.33%)
Aug 10, 2006 5.231 5.239 5.146 5.215 109,559 -0.01(-0.11%)
Aug 09, 2006 5.343 5.362 5.215 5.221 149,765 -0.10(-1.91%)
Aug 08, 2006 5.293 5.372 5.285 5.323 931,760 +0.02(+0.41%)
Aug 07, 2006 5.263 5.303 5.263 5.301 243,745 +0.03(+0.53%)
Aug 04, 2006 5.263 5.295 5.255 5.273 282,945 +0.03(+0.57%)
Aug 03, 2006 5.054 5.247 5.052 5.243 380,443 +0.18(+3.58%)
Aug 02, 2006 5.034 5.072 5.030 5.062 197,509 +0.03(+0.55%)
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.