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 )

206.97 -1.82 (-0.87%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 24, 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 30, 2005 3.562 3.592 3.552 3.592 75,887 +0.03(+0.84%)
Nov 29, 2005 3.580 3.621 3.562 3.562 108,052 -0.11(-3.09%)
Nov 25, 2005 3.649 3.675 3.649 3.675 3,517 +0.03(+0.71%)
Nov 23, 2005 3.621 3.655 3.621 3.649 80,913 +0.03(+0.77%)
Nov 22, 2005 3.562 3.621 3.562 3.621 137,703 +0.07(+1.96%)
Nov 21, 2005 3.512 3.552 3.504 3.552 82,421 +0.05(+1.42%)
Nov 18, 2005 3.492 3.512 3.478 3.502 50,256 +0.02(+0.57%)
Nov 17, 2005 3.450 3.482 3.410 3.482 104,031 +0.03(+0.92%)
Nov 16, 2005 3.470 3.470 3.403 3.450 104,534 -0.02(-0.46%)
Nov 15, 2005 3.456 3.510 3.454 3.466 144,739 +0.00(+0.11%)
Nov 14, 2005 3.534 3.534 3.452 3.462 115,590 -0.07(-1.92%)
Nov 11, 2005 3.522 3.530 3.514 3.530 35,682 -0.01(-0.17%)
Nov 10, 2005 3.490 3.536 3.413 3.536 142,226 +0.06(+1.60%)
Nov 09, 2005 3.478 3.516 3.462 3.480 88,954 +0.00(+0.06%)
Nov 08, 2005 3.492 3.500 3.462 3.478 232,186 -0.02(-0.46%)
Nov 07, 2005 3.452 3.494 3.444 3.494 103,026 +0.05(+1.56%)
Nov 04, 2005 3.432 3.462 3.432 3.440 49,754 -0.00(-0.12%)
Nov 03, 2005 3.412 3.462 3.412 3.444 66,338 +0.04(+1.23%)
Nov 02, 2005 3.363 3.403 3.363 3.403 30,154 +0.04(+1.12%)
Nov 01, 2005 3.363 3.397 3.363 3.365 41,713 -0.01(-0.18%)
Oct 31, 2005 3.291 3.393 3.287 3.371 66,841 +0.08(+2.36%)
Oct 28, 2005 3.291 3.305 3.283 3.293 52,769 -0.01(-0.18%)
Oct 27, 2005 3.343 3.343 3.299 3.299 43,723 -0.05(-1.60%)
Oct 26, 2005 3.357 3.375 3.339 3.353 67,344 +0.01(+0.18%)
Oct 25, 2005 3.403 3.403 3.347 3.347 39,200 -0.04(-1.06%)
Oct 24, 2005 3.337 3.383 3.333 3.383 63,323 +0.04(+1.31%)
Oct 21, 2005 3.343 3.347 3.339 3.339 65,836 -0.01(-0.24%)
Oct 20, 2005 3.379 3.387 3.345 3.347 18,595 -0.03(-0.94%)
Oct 19, 2005 3.303 3.383 3.303 3.379 116,093 +0.07(+1.98%)
Oct 18, 2005 3.315 3.317 3.293 3.313 72,369 +0.01(+0.30%)
Oct 17, 2005 3.259 3.303 3.259 3.303 164,842 +0.05(+1.53%)
Oct 14, 2005 3.233 3.253 3.217 3.253 37,190 +0.02(+0.62%)
Oct 13, 2005 3.263 3.263 3.219 3.233 26,636 -0.03(-1.04%)
Oct 12, 2005 3.333 3.333 3.247 3.267 33,169 -0.07(-2.15%)
Oct 11, 2005 3.363 3.363 3.339 3.339 20,605 -0.03(-1.00%)
Oct 10, 2005 3.387 3.387 3.363 3.373 19,097 -0.01(-0.24%)
Oct 07, 2005 3.343 3.381 3.343 3.381 306,063 +0.05(+1.43%)
Oct 06, 2005 3.333 3.383 3.329 3.333 116,093 -0.02(-0.59%)
Oct 05, 2005 3.542 3.544 3.353 3.353 181,929 -0.20(-5.60%)
Oct 04, 2005 3.578 3.602 3.552 3.552 72,369 -0.01(-0.17%)
Oct 03, 2005 3.550 3.570 3.548 3.558 59,805 +0.02(+0.45%)
Sep 30, 2005 3.470 3.542 3.470 3.542 144,236 +0.08(+2.30%)
Sep 29, 2005 3.452 3.478 3.442 3.462 84,933 +0.02(+0.52%)
Sep 28, 2005 3.506 3.506 3.442 3.444 31,661 -0.06(-1.82%)
Sep 27, 2005 3.444 3.512 3.428 3.508 146,247 +0.07(+2.08%)
Sep 26, 2005 3.462 3.502 3.434 3.436 271,386 -0.02(-0.46%)
Sep 23, 2005 3.452 3.538 3.450 3.452 251,283 -0.08(-2.36%)
Sep 22, 2005 3.536 3.542 3.444 3.536 95,487 +0.02(+0.68%)
Sep 21, 2005 3.621 3.621 3.500 3.512 196,503 -0.12(-3.29%)
Sep 20, 2005 3.781 3.781 3.621 3.631 69,354 -0.15(-4.05%)
Sep 19, 2005 3.868 3.868 3.783 3.785 53,774 -0.09(-2.41%)
Sep 16, 2005 3.800 3.884 3.800 3.878 65,836 +0.08(+2.15%)
Sep 15, 2005 3.800 3.816 3.796 3.796 27,138 +0.02(+0.42%)
Sep 14, 2005 3.860 3.864 3.781 3.781 91,969 -0.09(-2.31%)
Sep 13, 2005 3.886 3.896 3.870 3.870 82,421 -0.02(-0.41%)
Sep 12, 2005 3.806 3.918 3.806 3.886 174,391 +0.08(+2.09%)
Sep 09, 2005 3.695 3.812 3.695 3.806 80,410 +0.11(+2.90%)
Sep 08, 2005 3.731 3.731 3.691 3.699 15,077 -0.04(-1.01%)
Sep 07, 2005 3.665 3.737 3.661 3.737 23,620 +0.06(+1.68%)
Sep 06, 2005 3.657 3.685 3.657 3.675 16,584 +0.00(+0.00%)
Sep 02, 2005 3.693 3.701 3.675 3.675 6,030 -0.02(-0.48%)
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.