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 )

207.08 +1.84 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 28, 2006 5.512 5.512 5.512 5.512 0 -0.07(-1.25%)
Apr 27, 2006 5.542 5.597 5.514 5.581 87,446 +0.04(+0.65%)
Apr 26, 2006 5.542 5.587 5.528 5.546 149,262 +0.01(+0.11%)
Apr 25, 2006 5.671 5.671 5.502 5.540 219,119 -0.15(-2.56%)
Apr 24, 2006 5.784 5.784 5.679 5.685 465,880 -0.10(-1.65%)
Apr 21, 2006 5.816 5.820 5.762 5.780 214,093 -0.03(-0.58%)
Apr 20, 2006 5.860 5.860 5.810 5.814 33,672 -0.05(-0.88%)
Apr 19, 2006 5.890 5.890 5.800 5.866 198,514 -0.02(-0.41%)
Apr 18, 2006 5.601 5.900 5.559 5.890 204,545 +0.29(+5.26%)
Apr 17, 2006 5.581 5.597 5.532 5.595 90,462 +0.02(+0.43%)
Apr 13, 2006 5.492 5.591 5.490 5.571 44,728 +0.09(+1.63%)
Apr 12, 2006 5.472 5.482 5.464 5.482 22,615 +0.02(+0.36%)
Apr 11, 2006 5.522 5.524 5.452 5.462 95,487 -0.06(-1.12%)
Apr 10, 2006 5.504 5.524 5.488 5.524 23,620 +0.02(+0.33%)
Apr 07, 2006 5.528 5.555 5.486 5.506 177,406 -0.01(-0.25%)
Apr 06, 2006 5.492 5.540 5.490 5.520 21,107 +0.01(+0.18%)
Apr 05, 2006 5.502 5.512 5.442 5.510 135,693 +0.01(+0.22%)
Apr 04, 2006 5.432 5.512 5.422 5.498 321,140 +0.06(+1.02%)
Apr 03, 2006 5.406 5.442 5.382 5.442 278,422 +0.02(+0.44%)
Mar 31, 2006 5.394 5.418 5.343 5.418 186,452 +0.02(+0.44%)
Mar 30, 2006 5.468 5.468 5.372 5.394 101,016 -0.08(-1.38%)
Mar 29, 2006 5.283 5.512 5.257 5.470 316,115 +0.15(+2.77%)
Mar 28, 2006 5.343 5.382 5.297 5.323 176,903 -0.03(-0.56%)
Mar 27, 2006 5.353 5.356 5.323 5.353 111,067 +0.00(+0.00%)
Mar 24, 2006 5.353 5.370 5.335 5.353 18,092 -0.02(-0.37%)
Mar 21, 2006 5.404 5.404 5.356 5.372 202,032 -0.04(-0.70%)
Mar 20, 2006 5.372 5.410 5.333 5.410 172,380 +0.02(+0.30%)
Mar 17, 2006 5.353 5.396 5.337 5.394 251,283 +0.02(+0.41%)
Mar 16, 2006 5.392 5.412 5.354 5.372 540,260 -0.04(-0.70%)
Mar 15, 2006 5.372 5.410 5.366 5.410 192,483 +0.02(+0.41%)
Mar 14, 2006 5.343 5.410 5.343 5.388 355,817 +0.02(+0.30%)
Mar 13, 2006 5.378 5.452 5.372 5.372 207,560 -0.01(-0.11%)
Mar 10, 2006 5.374 5.392 5.353 5.378 206,052 +0.00(+0.07%)
Mar 09, 2006 5.432 5.444 5.353 5.374 191,980 -0.07(-1.21%)
Mar 08, 2006 5.474 5.490 5.392 5.440 328,679 -0.04(-0.73%)
Mar 07, 2006 5.432 5.520 5.432 5.480 2,687,732 +0.04(+0.77%)
Mar 06, 2006 5.532 5.532 5.408 5.438 220,124 -0.08(-1.37%)
Mar 03, 2006 5.392 5.611 5.372 5.514 459,849 +0.14(+2.63%)
Mar 02, 2006 5.237 5.390 5.213 5.372 390,997 +0.15(+2.86%)
Mar 01, 2006 5.175 5.247 5.173 5.223 520,660 +0.05(+0.92%)
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%)
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.