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 )

174.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 31, 2006 5.530 5.648 5.516 5.648 111,579 +0.12(+2.20%)
May 30, 2006 5.564 5.593 5.507 5.526 258,922 -0.09(-1.61%)
May 26, 2006 5.532 5.618 5.526 5.616 106,334 +0.08(+1.44%)
May 25, 2006 5.421 5.536 5.421 5.536 23,365 +0.12(+2.13%)
May 24, 2006 5.547 5.547 5.306 5.421 144,481 -0.13(-2.38%)
May 23, 2006 5.610 5.610 5.553 5.553 80,585 -0.07(-1.23%)
May 22, 2006 5.715 5.715 5.568 5.622 72,002 -0.07(-1.22%)
May 19, 2006 5.704 5.717 5.641 5.692 102,520 -0.01(-0.22%)
May 18, 2006 5.704 5.725 5.694 5.704 68,664 +0.01(+0.22%)
May 17, 2006 5.788 5.788 5.662 5.692 186,920 -0.11(-1.84%)
May 16, 2006 5.769 5.809 5.750 5.799 104,427 +0.03(+0.55%)
May 15, 2006 5.889 5.889 5.746 5.767 151,634 -0.12(-2.07%)
May 12, 2006 6.061 6.075 5.866 5.889 369,072 -0.17(-2.84%)
May 11, 2006 6.235 6.239 6.061 6.061 228,881 -0.19(-3.02%)
May 10, 2006 6.210 6.250 6.176 6.250 163,555 +0.04(+0.64%)
May 09, 2006 6.239 6.239 6.193 6.210 13,828 -0.02(-0.27%)
May 08, 2006 6.197 6.287 6.189 6.226 429,630 +0.04(+0.58%)
May 05, 2006 6.302 6.319 6.168 6.191 145,435 -0.10(-1.60%)
May 04, 2006 6.291 6.346 6.247 6.291 231,742 -0.01(-0.17%)
May 03, 2006 6.029 6.377 6.013 6.302 362,396 +0.26(+4.34%)
May 02, 2006 5.977 6.040 5.935 6.040 139,236 +0.07(+1.23%)
May 01, 2006 5.809 6.040 5.790 5.966 213,623 +0.16(+2.71%)
Apr 28, 2006 5.809 5.809 5.809 5.809 0 -0.07(-1.25%)
Apr 27, 2006 5.841 5.899 5.811 5.883 82,969 +0.04(+0.65%)
Apr 26, 2006 5.841 5.889 5.826 5.845 141,620 +0.01(+0.11%)
Apr 25, 2006 5.977 5.977 5.799 5.838 207,901 -0.15(-2.56%)
Apr 24, 2006 6.096 6.096 5.985 5.992 442,028 -0.10(-1.65%)
Apr 21, 2006 6.130 6.134 6.073 6.092 203,132 -0.04(-0.58%)
Apr 20, 2006 6.176 6.176 6.124 6.128 31,948 -0.05(-0.88%)
Apr 19, 2006 6.208 6.208 6.113 6.182 188,350 -0.03(-0.41%)
Apr 18, 2006 5.903 6.218 5.859 6.208 194,072 +0.31(+5.26%)
Apr 17, 2006 5.883 5.899 5.830 5.897 85,830 +0.03(+0.43%)
Apr 13, 2006 5.788 5.893 5.786 5.872 42,438 +0.09(+1.63%)
Apr 12, 2006 5.767 5.778 5.759 5.778 21,457 +0.02(+0.36%)
Apr 11, 2006 5.820 5.822 5.746 5.757 90,599 -0.07(-1.12%)
Apr 10, 2006 5.801 5.822 5.784 5.822 22,411 +0.02(+0.33%)
Apr 07, 2006 5.826 5.855 5.782 5.803 168,323 -0.01(-0.25%)
Apr 06, 2006 5.788 5.838 5.786 5.817 20,027 +0.01(+0.18%)
Apr 05, 2006 5.799 5.809 5.736 5.807 128,746 +0.01(+0.22%)
Apr 04, 2006 5.725 5.809 5.715 5.794 304,698 +0.06(+1.02%)
Apr 03, 2006 5.698 5.736 5.673 5.736 264,167 +0.03(+0.44%)
Mar 31, 2006 5.685 5.711 5.631 5.711 176,906 +0.03(+0.44%)
Mar 30, 2006 5.763 5.763 5.662 5.685 95,844 -0.08(-1.38%)
Mar 29, 2006 5.568 5.809 5.541 5.765 299,930 +0.16(+2.77%)
Mar 28, 2006 5.631 5.673 5.583 5.610 167,846 -0.03(-0.56%)
Mar 27, 2006 5.641 5.646 5.610 5.641 105,381 +0.00(+0.00%)
Mar 24, 2006 5.641 5.660 5.622 5.641 17,166 -0.02(-0.37%)
Mar 21, 2006 5.696 5.696 5.646 5.662 191,688 -0.04(-0.70%)
Mar 20, 2006 5.662 5.702 5.620 5.702 163,555 +0.02(+0.30%)
Mar 17, 2006 5.641 5.687 5.625 5.685 238,418 +0.02(+0.41%)
Mar 16, 2006 5.683 5.704 5.643 5.662 512,600 -0.04(-0.70%)
Mar 15, 2006 5.662 5.702 5.656 5.702 182,628 +0.02(+0.41%)
Mar 14, 2006 5.631 5.702 5.631 5.679 337,600 +0.02(+0.30%)
Mar 13, 2006 5.669 5.746 5.662 5.662 196,933 -0.01(-0.11%)
Mar 10, 2006 5.664 5.683 5.641 5.669 195,503 +0.00(+0.07%)
Mar 09, 2006 5.725 5.738 5.641 5.664 182,151 -0.07(-1.21%)
Mar 08, 2006 5.769 5.786 5.683 5.734 311,851 -0.04(-0.73%)
Mar 07, 2006 5.725 5.817 5.725 5.776 2,550,125 +0.04(+0.77%)
Mar 06, 2006 5.830 5.830 5.700 5.732 208,854 -0.08(-1.37%)
Mar 03, 2006 5.683 5.914 5.662 5.811 436,306 +0.15(+2.63%)
Mar 02, 2006 5.520 5.681 5.495 5.662 370,979 +0.16(+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.