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

Heico Cp Cl A (NY: HEI-A )

178.90 -0.57 (-0.32%)
Streaming Delayed Price Updated: 12:19 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 (%)
Feb 28, 2006 5.516 5.505 5.434 5.455 176,906 -0.06(-1.10%)
Feb 27, 2006 5.306 5.585 5.306 5.516 474,929 +0.15(+2.73%)
Feb 24, 2006 5.264 5.371 5.226 5.369 396,251 +0.13(+2.40%)
Feb 23, 2006 5.285 5.316 5.243 5.243 311,851 -0.04(-0.79%)
Feb 22, 2006 5.222 5.327 5.222 5.285 383,377 +0.06(+1.20%)
Feb 21, 2006 5.128 5.228 5.107 5.222 624,179 +0.06(+1.10%)
Feb 17, 2006 4.823 5.201 4.823 5.165 617,027 +0.63(+13.82%)
Feb 15, 2006 4.496 4.538 4.461 4.538 232,219 +0.05(+1.03%)
Feb 14, 2006 4.467 4.509 4.454 4.492 434,398 +0.04(+0.80%)
Feb 13, 2006 4.333 4.511 4.333 4.456 398,635 +0.12(+2.86%)
Feb 10, 2006 4.226 4.343 4.213 4.333 259,399 +0.10(+2.28%)
Feb 09, 2006 4.205 4.236 4.194 4.236 235,557 +0.04(+0.90%)
Feb 08, 2006 4.190 4.213 4.171 4.199 344,276 +0.02(+0.40%)
Feb 07, 2006 4.173 4.184 4.163 4.182 349,044 +0.00(+0.05%)
Feb 06, 2006 4.194 4.194 4.138 4.180 186,920 -0.01(-0.30%)
Feb 03, 2006 4.207 4.215 4.163 4.192 61,035 -0.01(-0.30%)
Feb 02, 2006 4.268 4.268 4.173 4.205 164,508 -0.08(-1.91%)
Feb 01, 2006 4.268 4.299 4.251 4.287 245,571 +0.02(+0.54%)
Jan 31, 2006 4.278 4.278 4.247 4.264 226,497 -0.02(-0.49%)
Jan 30, 2006 4.305 4.310 4.261 4.284 293,254 -0.02(-0.49%)
Jan 27, 2006 4.249 4.310 4.247 4.305 147,342 +0.05(+1.18%)
Jan 26, 2006 4.207 4.257 4.207 4.255 257,492 +0.05(+1.20%)
Jan 25, 2006 4.247 4.251 4.173 4.205 108,718 -0.04(-0.89%)
Jan 24, 2006 4.178 4.253 4.175 4.243 111,103 +0.07(+1.61%)
Jan 23, 2006 4.163 4.224 4.163 4.175 95,844 +0.01(+0.30%)
Jan 20, 2006 4.247 4.255 4.163 4.163 133,514 -0.09(-2.02%)
Jan 19, 2006 4.247 4.257 4.236 4.249 50,544 -0.01(-0.20%)
Jan 18, 2006 4.190 4.257 4.186 4.257 83,923 +0.07(+1.60%)
Jan 17, 2006 4.257 4.268 4.186 4.190 129,222 -0.05(-1.24%)
Jan 13, 2006 4.236 4.249 4.217 4.243 130,176 +0.03(+0.65%)
Jan 12, 2006 4.247 4.274 4.213 4.215 28,133 -0.04(-1.03%)
Jan 11, 2006 4.299 4.326 4.194 4.259 186,443 -0.06(-1.36%)
Jan 10, 2006 4.299 4.318 4.268 4.318 95,367 +0.00(+0.00%)
Jan 09, 2006 4.316 4.320 4.299 4.318 115,394 +0.01(+0.19%)
Jan 06, 2006 4.257 4.320 4.199 4.310 283,718 +0.03(+0.78%)
Jan 05, 2006 4.303 4.310 4.272 4.276 206,947 -0.03(-0.63%)
Jan 04, 2006 4.310 4.345 4.278 4.303 205,993 +0.00(+0.05%)
Jan 03, 2006 4.278 4.331 4.247 4.301 330,925 -0.00(-0.05%)
Dec 30, 2005 4.368 4.368 4.291 4.303 142,097 -0.08(-1.86%)
Dec 29, 2005 4.379 4.446 4.379 4.385 138,282 -0.01(-0.19%)
Dec 28, 2005 4.331 4.394 4.301 4.394 267,982 -0.03(-0.62%)
Dec 23, 2005 4.205 4.421 4.205 4.421 195,503 +0.21(+5.03%)
Dec 22, 2005 4.404 4.599 4.192 4.209 931,263 +0.22(+5.41%)
Dec 21, 2005 3.953 4.020 3.953 3.993 94,413 +0.05(+1.22%)
Dec 20, 2005 3.894 3.955 3.880 3.945 74,863 +0.05(+1.40%)
Dec 19, 2005 4.110 4.110 3.890 3.890 188,827 -0.21(-5.11%)
Dec 16, 2005 4.094 4.144 4.094 4.100 43,392 +0.00(+0.05%)
Dec 15, 2005 4.140 4.140 4.089 4.098 50,067 -0.06(-1.51%)
Dec 14, 2005 4.144 4.205 4.131 4.161 60,081 +0.02(+0.46%)
Dec 13, 2005 4.089 4.142 4.071 4.142 141,143 +0.07(+1.80%)
Dec 12, 2005 3.985 4.068 3.985 4.068 102,996 +0.08(+1.94%)
Dec 09, 2005 3.903 3.991 3.903 3.991 84,400 +0.09(+2.42%)
Dec 08, 2005 3.892 3.901 3.865 3.897 56,743 +0.00(+0.11%)
Dec 07, 2005 3.911 3.911 3.838 3.892 268,459 -0.02(-0.59%)
Dec 06, 2005 3.890 3.962 3.890 3.915 117,778 +0.05(+1.36%)
Dec 05, 2005 3.943 3.943 3.852 3.863 119,686 -0.06(-1.60%)
Dec 02, 2005 3.953 3.953 3.892 3.926 23,365 -0.02(-0.43%)
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.