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 )

176.36 +0.70 (+0.40%)
Streaming Delayed Price Updated: 12:32 PM EDT, Jun 3, 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 (%)
Sep 29, 2006 6.222 6.229 6.092 6.092 71,525 -0.14(-2.19%)
Sep 28, 2006 6.197 6.252 6.155 6.229 163,078 +0.02(+0.37%)
Sep 27, 2006 6.241 6.285 6.182 6.205 186,443 -0.02(-0.37%)
Sep 26, 2006 6.147 6.281 6.147 6.229 87,261 +0.07(+1.05%)
Sep 25, 2006 6.006 6.168 6.006 6.164 215,530 +0.13(+2.19%)
Sep 22, 2006 5.924 6.308 5.924 6.031 364,303 +0.10(+1.70%)
Sep 21, 2006 5.958 5.998 5.809 5.931 119,209 -0.04(-0.60%)
Sep 20, 2006 5.767 6.025 5.744 5.966 113,010 +0.18(+3.15%)
Sep 19, 2006 5.851 5.853 5.643 5.784 243,186 -0.08(-1.36%)
Sep 18, 2006 5.851 5.895 5.807 5.864 53,882 +0.01(+0.22%)
Sep 15, 2006 5.794 5.851 5.763 5.851 80,108 +0.05(+0.94%)
Sep 14, 2006 5.610 5.797 5.601 5.797 96,797 +0.16(+2.75%)
Sep 13, 2006 5.601 5.669 5.587 5.641 121,593 +0.02(+0.34%)
Sep 12, 2006 5.555 5.660 5.513 5.622 156,402 +0.09(+1.55%)
Sep 11, 2006 5.536 5.547 5.442 5.536 137,329 -0.01(-0.11%)
Sep 08, 2006 5.560 5.589 5.520 5.543 215,053 +0.05(+0.88%)
Sep 06, 2006 5.662 5.675 5.484 5.495 152,111 -0.17(-3.07%)
Sep 05, 2006 5.641 5.715 5.641 5.669 198,841 -0.00(-0.07%)
Sep 01, 2006 5.679 5.696 5.618 5.673 295,162 -0.01(-0.11%)
Aug 31, 2006 5.474 5.702 5.474 5.679 720,024 +0.38(+7.21%)
Aug 30, 2006 5.323 5.390 5.285 5.297 421,524 -0.02(-0.43%)
Aug 29, 2006 5.264 5.339 5.251 5.320 265,121 +0.05(+0.91%)
Aug 28, 2006 5.180 5.291 5.102 5.272 405,311 +0.09(+1.78%)
Aug 25, 2006 5.201 5.222 5.119 5.180 617,027 -0.02(-0.40%)
Aug 24, 2006 5.274 5.274 5.138 5.201 466,346 -0.08(-1.51%)
Aug 23, 2006 5.434 5.450 5.281 5.281 69,618 -0.16(-2.93%)
Aug 22, 2006 5.484 5.484 5.417 5.440 149,250 -0.05(-0.92%)
Aug 21, 2006 5.539 5.539 5.467 5.490 30,994 -0.07(-1.24%)
Aug 18, 2006 5.620 5.629 5.536 5.560 236,034 -0.08(-1.45%)
Aug 17, 2006 5.608 5.652 5.568 5.641 61,035 +0.04(+0.79%)
Aug 16, 2006 5.474 5.597 5.474 5.597 134,468 +0.14(+2.65%)
Aug 15, 2006 5.409 5.495 5.409 5.453 160,217 +0.04(+0.81%)
Aug 14, 2006 5.369 5.513 5.367 5.409 349,998 +0.04(+0.74%)
Aug 11, 2006 5.495 5.495 5.335 5.369 137,329 -0.13(-2.33%)
Aug 10, 2006 5.513 5.522 5.423 5.497 103,950 -0.01(-0.11%)
Aug 09, 2006 5.631 5.652 5.497 5.503 142,097 -0.11(-1.91%)
Aug 08, 2006 5.578 5.662 5.570 5.610 884,056 +0.02(+0.41%)
Aug 07, 2006 5.547 5.589 5.547 5.587 231,266 +0.03(+0.53%)
Aug 04, 2006 5.547 5.581 5.539 5.557 268,459 +0.03(+0.57%)
Aug 03, 2006 5.327 5.530 5.325 5.526 360,965 +0.19(+3.58%)
Aug 02, 2006 5.306 5.346 5.302 5.335 187,397 +0.03(+0.55%)
Aug 01, 2006 5.495 5.495 5.285 5.306 347,137 -0.19(-3.44%)
Jul 31, 2006 5.557 5.564 5.436 5.495 228,881 -0.08(-1.50%)
Jul 28, 2006 5.442 5.589 5.442 5.578 94,890 +0.16(+2.90%)
Jul 27, 2006 5.461 5.484 5.402 5.421 215,053 -0.03(-0.62%)
Jul 26, 2006 5.306 5.463 5.222 5.455 269,889 +0.14(+2.60%)
Jul 25, 2006 5.224 5.358 5.224 5.316 69,618 +0.09(+1.81%)
Jul 24, 2006 5.033 5.276 5.033 5.222 223,636 +0.18(+3.62%)
Jul 21, 2006 5.096 5.109 5.039 5.039 102,520 -0.07(-1.40%)
Jul 20, 2006 5.117 5.167 5.104 5.111 64,849 -0.02(-0.33%)
Jul 19, 2006 4.834 5.128 4.834 5.128 94,413 +0.30(+6.26%)
Jul 18, 2006 4.903 4.907 4.796 4.826 242,233 -0.08(-1.62%)
Jul 17, 2006 4.949 4.970 4.897 4.905 39,100 -0.06(-1.27%)
Jul 14, 2006 5.018 5.033 4.935 4.968 72,956 -0.05(-1.09%)
Jul 13, 2006 5.096 5.096 5.008 5.023 136,852 -0.08(-1.56%)
Jul 12, 2006 5.077 5.107 5.077 5.102 41,008 +0.02(+0.41%)
Jul 11, 2006 5.071 5.083 4.981 5.081 98,705 +0.03(+0.50%)
Jul 10, 2006 5.159 5.190 5.054 5.056 172,615 -0.11(-2.19%)
Jul 07, 2006 5.130 5.169 5.075 5.169 216,960 +0.04(+0.69%)
Jul 06, 2006 5.117 5.180 5.086 5.134 185,012 +0.01(+0.20%)
Jul 05, 2006 4.970 5.123 4.928 5.123 459,671 +0.14(+2.86%)
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.