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 )

173.57 -0.98 (-0.56%)
Streaming Delayed Price Updated: 11:10 AM EDT, May 22, 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 (%)
May 28, 2004 2.475 2.506 2.464 2.479 17,642 -0.00(-0.08%)
May 27, 2004 2.496 2.517 2.481 2.481 27,656 -0.04(-1.42%)
May 26, 2004 2.506 2.535 2.506 2.517 22,411 +0.01(+0.33%)
May 25, 2004 2.527 2.531 2.485 2.508 24,795 -0.01(-0.33%)
May 24, 2004 2.479 2.533 2.479 2.517 17,642 +0.03(+1.35%)
May 21, 2004 2.443 2.489 2.437 2.483 49,591 +0.05(+2.16%)
May 20, 2004 2.506 2.506 2.422 2.431 108,242 -0.09(-3.42%)
May 19, 2004 2.521 2.540 2.517 2.517 62,942 -0.01(-0.50%)
May 18, 2004 2.538 2.548 2.525 2.529 101,089 -0.01(-0.33%)
May 17, 2004 2.579 2.579 2.535 2.538 121,116 -0.04(-1.55%)
May 14, 2004 2.569 2.600 2.559 2.577 33,378 +0.00(+0.08%)
May 13, 2004 2.579 2.584 2.567 2.575 11,444 +0.01(+0.33%)
May 12, 2004 2.559 2.569 2.538 2.567 30,040 +0.03(+1.16%)
May 11, 2004 2.565 2.567 2.538 2.538 45,776 +0.00(+0.00%)
May 10, 2004 2.575 2.577 2.538 2.538 75,817 -0.04(-1.63%)
May 07, 2004 2.569 2.584 2.565 2.579 88,214 +0.00(+0.00%)
May 06, 2004 2.590 2.592 2.563 2.579 44,345 -0.00(-0.08%)
May 05, 2004 2.642 2.642 2.577 2.582 40,531 -0.04(-1.60%)
May 04, 2004 2.642 2.674 2.624 2.624 18,596 -0.02(-0.87%)
May 03, 2004 2.638 2.682 2.638 2.647 90,122 +0.01(+0.56%)
Apr 30, 2004 2.842 2.842 2.632 2.632 87,738 -0.22(-7.58%)
Apr 29, 2004 2.848 2.877 2.789 2.848 29,563 +0.00(+0.00%)
Apr 28, 2004 2.884 2.884 2.842 2.848 18,596 -0.04(-1.24%)
Apr 27, 2004 2.856 2.905 2.842 2.884 51,021 +0.03(+0.88%)
Apr 26, 2004 2.821 2.913 2.821 2.858 53,882 +0.02(+0.81%)
Apr 23, 2004 2.850 2.852 2.833 2.835 29,563 +0.00(+0.00%)
Apr 22, 2004 2.789 2.842 2.789 2.835 40,054 +0.03(+0.90%)
Apr 21, 2004 2.789 2.821 2.758 2.810 76,770 +0.02(+0.75%)
Apr 20, 2004 2.821 2.831 2.789 2.789 30,994 -0.03(-1.12%)
Apr 19, 2004 2.800 2.821 2.779 2.821 61,512 +0.01(+0.37%)
Apr 16, 2004 2.779 2.852 2.779 2.810 49,114 +0.02(+0.83%)
Apr 15, 2004 2.779 2.791 2.758 2.787 62,942 +0.00(+0.08%)
Apr 14, 2004 2.779 2.791 2.758 2.785 73,432 +0.00(+0.00%)
Apr 13, 2004 2.831 2.831 2.785 2.785 90,122 -0.06(-1.99%)
Apr 12, 2004 2.821 2.842 2.816 2.842 31,948 +0.01(+0.30%)
Apr 08, 2004 2.804 2.833 2.793 2.833 72,002 +0.03(+0.90%)
Apr 07, 2004 2.831 2.831 2.800 2.808 88,691 -0.04(-1.54%)
Apr 06, 2004 2.800 2.852 2.800 2.852 106,334 +0.06(+2.18%)
Apr 05, 2004 2.745 2.796 2.745 2.791 79,631 +0.03(+1.22%)
Apr 02, 2004 2.697 2.758 2.697 2.758 52,928 +0.08(+3.06%)
Apr 01, 2004 2.603 2.689 2.603 2.676 43,392 +0.09(+3.66%)
Mar 31, 2004 2.579 2.590 2.538 2.582 95,367 +0.02(+0.90%)
Mar 30, 2004 2.556 2.569 2.548 2.559 25,749 +0.02(+0.91%)
Mar 29, 2004 2.538 2.546 2.521 2.535 63,896 +0.02(+0.75%)
Mar 26, 2004 2.552 2.552 2.514 2.517 117,778 -0.01(-0.58%)
Mar 25, 2004 2.529 2.538 2.508 2.531 81,539 +0.02(+0.92%)
Mar 24, 2004 2.552 2.552 2.506 2.508 103,950 -0.02(-0.91%)
Mar 23, 2004 2.506 2.561 2.496 2.531 179,767 +0.03(+1.00%)
Mar 22, 2004 2.504 2.506 2.454 2.506 177,860 +0.01(+0.42%)
Mar 19, 2004 2.510 2.510 2.475 2.496 90,599 +0.01(+0.25%)
Mar 18, 2004 2.569 2.569 2.475 2.489 129,222 -0.06(-2.30%)
Mar 17, 2004 2.554 2.554 2.517 2.548 38,623 +0.01(+0.58%)
Mar 16, 2004 2.563 2.569 2.517 2.533 197,887 -0.01(-0.33%)
Mar 15, 2004 2.609 2.619 2.538 2.542 119,686 -0.07(-2.57%)
Mar 12, 2004 2.544 2.611 2.514 2.609 53,882 +0.08(+2.98%)
Mar 11, 2004 2.538 2.538 2.391 2.533 542,163 +0.01(+0.58%)
Mar 10, 2004 2.793 2.806 2.519 2.519 143,051 -0.25(-9.15%)
Mar 09, 2004 2.852 2.861 2.772 2.772 67,710 -0.06(-2.07%)
Mar 08, 2004 2.858 2.873 2.821 2.831 49,114 -0.01(-0.44%)
Mar 05, 2004 2.800 2.850 2.800 2.844 57,697 +0.05(+1.96%)
Mar 04, 2004 2.800 2.829 2.779 2.789 232,219 +0.01(+0.38%)
Mar 03, 2004 2.848 2.848 2.779 2.779 60,558 -0.07(-2.36%)
Mar 02, 2004 2.842 2.854 2.823 2.846 64,373 -0.01(-0.22%)
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.