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 )

202.15 -1.21 (-0.60%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 5.233 5.223 5.156 5.175 186,452 -0.06(-1.10%)
Feb 27, 2006 5.034 5.299 5.034 5.233 500,557 +0.14(+2.73%)
Feb 24, 2006 4.994 5.096 4.959 5.094 417,633 +0.12(+2.40%)
Feb 23, 2006 5.014 5.044 4.974 4.974 328,679 -0.04(-0.79%)
Feb 22, 2006 4.955 5.054 4.955 5.014 404,064 +0.06(+1.20%)
Feb 21, 2006 4.865 4.961 4.845 4.955 657,861 +0.05(+1.10%)
Feb 17, 2006 4.577 4.935 4.577 4.901 650,322 +0.59(+13.82%)
Feb 15, 2006 4.266 4.306 4.232 4.306 244,750 +0.04(+1.03%)
Feb 14, 2006 4.238 4.278 4.226 4.262 457,839 +0.03(+0.80%)
Feb 13, 2006 4.111 4.280 4.111 4.228 420,146 +0.12(+2.86%)
Feb 10, 2006 4.009 4.121 3.997 4.111 273,396 +0.09(+2.28%)
Feb 09, 2006 3.990 4.019 3.980 4.019 248,268 +0.04(+0.90%)
Feb 08, 2006 3.976 3.997 3.958 3.984 362,853 +0.02(+0.40%)
Feb 07, 2006 3.960 3.970 3.950 3.968 367,879 +0.00(+0.05%)
Feb 06, 2006 3.980 3.980 3.926 3.966 197,006 -0.01(-0.30%)
Feb 03, 2006 3.991 3.999 3.950 3.978 64,328 -0.01(-0.30%)
Feb 02, 2006 4.049 4.049 3.960 3.990 173,385 -0.08(-1.91%)
Feb 01, 2006 4.049 4.079 4.033 4.067 258,822 +0.02(+0.54%)
Jan 31, 2006 4.059 4.059 4.029 4.045 238,719 -0.02(-0.49%)
Jan 30, 2006 4.085 4.089 4.043 4.065 309,079 -0.02(-0.49%)
Jan 27, 2006 4.031 4.089 4.029 4.085 155,293 +0.05(+1.18%)
Jan 26, 2006 3.991 4.039 3.991 4.037 271,386 +0.05(+1.20%)
Jan 25, 2006 4.029 4.033 3.960 3.990 114,585 -0.04(-0.89%)
Jan 24, 2006 3.964 4.035 3.962 4.025 117,098 +0.06(+1.61%)
Jan 23, 2006 3.950 4.007 3.950 3.962 101,016 +0.01(+0.30%)
Jan 20, 2006 4.029 4.037 3.950 3.950 140,718 -0.08(-2.02%)
Jan 19, 2006 4.029 4.039 4.019 4.031 53,272 -0.01(-0.20%)
Jan 18, 2006 3.976 4.039 3.972 4.039 88,451 +0.06(+1.60%)
Jan 17, 2006 4.039 4.049 3.972 3.976 136,195 -0.05(-1.24%)
Jan 13, 2006 4.019 4.031 4.001 4.025 137,200 +0.03(+0.65%)
Jan 12, 2006 4.029 4.055 3.997 3.999 29,651 -0.04(-1.03%)
Jan 11, 2006 4.079 4.105 3.980 4.041 196,503 -0.06(-1.36%)
Jan 10, 2006 4.079 4.097 4.049 4.097 100,513 +0.00(+0.00%)
Jan 09, 2006 4.095 4.099 4.079 4.097 121,621 +0.01(+0.19%)
Jan 06, 2006 4.039 4.099 3.984 4.089 299,027 +0.03(+0.78%)
Jan 05, 2006 4.083 4.089 4.053 4.057 218,114 -0.03(-0.63%)
Jan 04, 2006 4.089 4.123 4.059 4.083 217,109 +0.00(+0.05%)
Jan 03, 2006 4.059 4.109 4.029 4.081 348,782 -0.00(-0.05%)
Dec 30, 2005 4.145 4.145 4.071 4.083 149,765 -0.08(-1.87%)
Dec 29, 2005 4.155 4.218 4.155 4.161 145,744 -0.01(-0.19%)
Dec 28, 2005 4.109 4.169 4.081 4.169 282,443 -0.03(-0.62%)
Dec 23, 2005 3.990 4.194 3.990 4.194 206,052 +0.20(+5.03%)
Dec 22, 2005 4.179 4.364 3.978 3.993 981,514 +0.20(+5.41%)
Dec 21, 2005 3.751 3.814 3.751 3.789 99,508 +0.05(+1.22%)
Dec 20, 2005 3.695 3.753 3.681 3.743 78,903 +0.05(+1.40%)
Dec 19, 2005 3.900 3.900 3.691 3.691 199,016 -0.20(-5.12%)
Dec 16, 2005 3.884 3.932 3.884 3.890 45,733 +0.00(+0.05%)
Dec 15, 2005 3.928 3.928 3.880 3.888 52,769 -0.06(-1.51%)
Dec 14, 2005 3.932 3.990 3.920 3.948 63,323 +0.02(+0.46%)
Dec 13, 2005 3.880 3.930 3.862 3.930 148,760 +0.07(+1.80%)
Dec 12, 2005 3.781 3.860 3.781 3.860 108,554 +0.07(+1.94%)
Dec 09, 2005 3.703 3.787 3.703 3.787 88,954 +0.09(+2.42%)
Dec 08, 2005 3.693 3.701 3.667 3.697 59,805 +0.00(+0.11%)
Dec 07, 2005 3.711 3.711 3.641 3.693 282,945 -0.02(-0.59%)
Dec 06, 2005 3.691 3.759 3.691 3.715 124,134 +0.05(+1.36%)
Dec 05, 2005 3.741 3.741 3.655 3.665 126,144 -0.06(-1.60%)
Dec 02, 2005 3.751 3.751 3.693 3.725 24,625 -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.