Skip to main content

Heico Cp Cl A (NY: HEI-A )

177.21 -1.70 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 2.850 2.850 2.803 2.822 42,486 -0.03(-1.00%)
Nov 26, 2003 2.907 2.907 2.845 2.850 137,424 -0.04(-1.39%)
Nov 25, 2003 2.736 2.906 2.736 2.890 241,804 +0.16(+6.01%)
Nov 24, 2003 2.520 2.726 2.520 2.726 212,955 +0.20(+7.92%)
Nov 21, 2003 2.555 2.574 2.524 2.526 66,089 -0.01(-0.38%)
Nov 20, 2003 2.366 2.549 2.366 2.536 118,017 +0.19(+8.04%)
Nov 19, 2003 2.288 2.362 2.288 2.347 46,157 +0.07(+2.93%)
Nov 18, 2003 2.261 2.280 2.269 2.280 21,505 +0.02(+0.84%)
Nov 17, 2003 2.282 2.282 2.261 2.261 11,539 -0.04(-1.74%)
Nov 14, 2003 2.297 2.307 2.280 2.301 35,142 -0.01(-0.25%)
Nov 13, 2003 2.307 2.314 2.269 2.307 70,285 -0.01(-0.33%)
Nov 12, 2003 2.297 2.314 2.288 2.314 37,240 +0.03(+1.17%)
Nov 11, 2003 2.314 2.314 2.269 2.288 83,923 -0.03(-1.15%)
Nov 10, 2003 2.318 2.318 2.309 2.314 25,177 -0.02(-0.98%)
Nov 07, 2003 2.295 2.341 2.288 2.337 199,317 +0.05(+2.17%)
Nov 06, 2003 2.280 2.294 2.280 2.288 79,727 +0.01(+0.33%)
Nov 05, 2003 2.269 2.280 2.259 2.280 50,878 +0.00(+0.00%)
Nov 04, 2003 2.269 2.278 2.259 2.280 69,236 +0.01(+0.42%)
Nov 03, 2003 2.278 2.278 2.271 2.271 20,980 -0.02(-0.67%)
Oct 31, 2003 2.278 2.286 2.278 2.286 14,162 +0.01(+0.33%)
Oct 30, 2003 2.278 2.278 2.278 2.278 8,392 -0.01(-0.42%)
Oct 29, 2003 2.288 2.299 2.271 2.288 44,059 +0.00(+0.08%)
Oct 28, 2003 2.288 2.288 2.286 2.286 25,177 -0.00(-0.08%)
Oct 27, 2003 2.267 2.297 2.250 2.288 65,040 +0.03(+1.52%)
Oct 24, 2003 2.297 2.297 2.253 2.253 11,014 -0.05(-2.31%)
Oct 23, 2003 2.337 2.337 2.297 2.307 31,471 -0.05(-1.94%)
Oct 22, 2003 2.345 2.353 2.335 2.353 18,882 -0.01(-0.48%)
Oct 21, 2003 2.383 2.383 2.370 2.364 13,637 +0.00(+0.00%)
Oct 20, 2003 2.385 2.396 2.364 2.364 63,991 -0.01(-0.24%)
Oct 17, 2003 2.383 2.383 2.370 2.370 35,667 +0.00(+0.00%)
Oct 16, 2003 2.366 2.370 2.366 2.370 35,142 -0.00(-0.08%)
Oct 15, 2003 2.351 2.374 2.351 2.372 51,927 +0.01(+0.32%)
Oct 14, 2003 2.278 2.364 2.278 2.364 44,059 +0.09(+3.94%)
Oct 13, 2003 2.278 2.294 2.274 2.274 33,569 -0.00(-0.17%)
Oct 10, 2003 2.288 2.288 2.278 2.278 47,731 -0.03(-1.16%)
Oct 09, 2003 2.324 2.343 2.301 2.305 110,149 +0.03(+1.17%)
Oct 08, 2003 2.303 2.303 2.274 2.278 7,343 -0.03(-1.16%)
Oct 07, 2003 2.269 2.295 2.269 2.305 160,503 +0.05(+2.28%)
Oct 06, 2003 2.278 2.278 2.250 2.253 89,168 -0.01(-0.34%)
Oct 03, 2003 2.297 2.297 2.250 2.261 72,383 -0.00(-0.17%)
Oct 02, 2003 2.221 2.297 2.213 2.265 232,887 +0.07(+3.30%)
Oct 01, 2003 2.135 2.202 2.124 2.192 406,503 +0.05(+2.50%)
Sep 30, 2003 2.051 2.187 2.046 2.139 250,196 +0.08(+3.89%)
Sep 29, 2003 1.983 2.078 1.983 2.059 107,002 +0.08(+3.85%)
Sep 26, 2003 2.002 2.002 1.968 1.983 118,017 -0.01(-0.48%)
Sep 25, 2003 1.895 2.036 1.926 1.992 295,305 +0.10(+5.13%)
Sep 24, 2003 2.149 2.149 1.956 1.895 136,375 -0.25(-11.64%)
Sep 23, 2003 2.126 2.145 2.126 2.145 41,437 +0.02(+0.90%)
Sep 22, 2003 2.139 2.154 2.126 2.126 44,059 -0.01(-0.45%)
Sep 19, 2003 2.090 2.181 2.090 2.135 55,074 +0.05(+2.28%)
Sep 18, 2003 2.086 2.097 2.086 2.088 146,341 +0.04(+2.05%)
Sep 17, 2003 2.000 2.078 2.000 2.046 92,315 +0.06(+3.17%)
Sep 16, 2003 1.964 2.002 1.960 1.983 1,186,466 +0.07(+3.48%)
Sep 15, 2003 1.935 1.943 1.916 1.916 39,863 -0.02(-0.99%)
Sep 12, 2003 1.926 1.945 1.918 1.935 17,833 -0.01(-0.29%)
Sep 11, 2003 1.916 1.945 1.916 1.941 7,343 +0.02(+0.79%)
Sep 10, 2003 1.941 1.941 1.922 1.926 5,769 +0.00(+0.20%)
Sep 09, 2003 1.935 1.935 1.912 1.922 17,833 -0.01(-0.69%)
Sep 08, 2003 1.918 1.937 1.916 1.935 22,029 +0.01(+0.59%)
Sep 05, 2003 1.908 1.945 1.908 1.924 47,206 +0.01(+0.30%)
Sep 04, 2003 1.916 1.926 1.907 1.918 16,260 -0.02(-0.89%)
Sep 03, 2003 1.821 1.943 1.821 1.935 165,224 +0.12(+6.84%)
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.