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 )

178.73 +0.45 (+0.25%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 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 (%)
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.