Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heico Corp (NY: HEI )

211.70 -0.96 (-0.45%)
Streaming Delayed Price Updated: 11:02 AM EDT, May 7, 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 (%)
Aug 31, 2004 3.138 3.142 3.065 3.125 104,390 -0.01(-0.24%)
Aug 30, 2004 3.219 3.226 3.115 3.132 132,575 -0.10(-3.14%)
Aug 27, 2004 3.280 3.280 3.190 3.234 101,258 -0.05(-1.40%)
Aug 26, 2004 3.362 3.374 3.249 3.280 295,946 -0.04(-1.33%)
Aug 25, 2004 3.257 3.343 3.244 3.324 137,795 +0.07(+2.06%)
Aug 24, 2004 3.257 3.324 3.246 3.257 69,419 +0.01(+0.35%)
Aug 23, 2004 3.276 3.305 3.232 3.246 99,170 -0.05(-1.51%)
Aug 20, 2004 3.215 3.295 3.215 3.295 156,585 +0.08(+2.63%)
Aug 19, 2004 3.238 3.238 3.211 3.211 58,980 -0.05(-1.41%)
Aug 18, 2004 3.200 3.257 3.200 3.257 52,717 +0.05(+1.49%)
Aug 17, 2004 3.238 3.238 3.165 3.209 85,078 -0.03(-0.89%)
Aug 16, 2004 3.152 3.238 3.142 3.238 65,243 +0.08(+2.42%)
Aug 13, 2004 3.180 3.207 3.152 3.161 33,404 -0.02(-0.48%)
Aug 12, 2004 3.228 3.228 3.161 3.177 76,726 -0.06(-1.84%)
Aug 11, 2004 3.238 3.257 3.209 3.236 74,117 -0.02(-0.65%)
Aug 10, 2004 3.123 3.272 3.123 3.257 122,136 +0.15(+4.68%)
Aug 09, 2004 3.094 3.125 3.094 3.111 140,926 +0.00(+0.12%)
Aug 06, 2004 3.171 3.171 3.108 3.108 133,097 -0.07(-2.29%)
Aug 05, 2004 3.257 3.257 3.180 3.180 97,082 -0.09(-2.70%)
Aug 04, 2004 3.297 3.313 3.219 3.269 76,726 -0.04(-1.27%)
Aug 03, 2004 3.353 3.353 3.295 3.311 95,517 -0.06(-1.76%)
Aug 02, 2004 3.347 3.408 3.347 3.370 128,921 +0.00(+0.11%)
Jul 30, 2004 3.351 3.385 3.351 3.366 138,838 +0.01(+0.40%)
Jul 29, 2004 3.314 3.353 3.295 3.353 137,273 +0.05(+1.63%)
Jul 28, 2004 3.261 3.311 3.247 3.299 160,238 +0.03(+1.00%)
Jul 27, 2004 3.081 3.267 3.081 3.267 299,599 +0.18(+5.97%)
Jul 26, 2004 3.008 3.083 3.008 3.083 173,809 +0.07(+2.22%)
Jul 23, 2004 3.085 3.113 2.998 3.016 110,131 -0.08(-2.60%)
Jul 22, 2004 3.123 3.142 3.052 3.096 112,219 -0.04(-1.22%)
Jul 21, 2004 3.190 3.209 3.134 3.134 158,151 -0.04(-1.39%)
Jul 20, 2004 3.161 3.178 3.123 3.178 66,809 +0.03(+0.85%)
Jul 19, 2004 3.146 3.169 3.125 3.152 60,546 -0.00(-0.12%)
Jul 16, 2004 3.267 3.267 3.155 3.155 90,819 -0.10(-3.12%)
Jul 15, 2004 3.267 3.270 3.240 3.257 64,721 -0.01(-0.18%)
Jul 14, 2004 3.324 3.353 3.255 3.263 81,946 -0.07(-2.18%)
Jul 13, 2004 3.293 3.343 3.293 3.336 53,239 +0.06(+1.69%)
Jul 12, 2004 3.286 3.330 3.259 3.280 56,370 +0.00(+0.12%)
Jul 09, 2004 3.297 3.301 3.257 3.276 50,107 -0.02(-0.58%)
Jul 08, 2004 3.429 3.439 3.295 3.295 169,634 -0.14(-4.12%)
Jul 07, 2004 3.462 3.487 3.431 3.437 103,868 -0.03(-0.88%)
Jul 06, 2004 3.489 3.514 3.429 3.468 121,614 -0.02(-0.55%)
Jul 02, 2004 3.477 3.523 3.477 3.487 53,239 -0.01(-0.27%)
Jul 01, 2004 3.497 3.535 3.451 3.497 178,507 +0.00(+0.00%)
Jun 30, 2004 3.452 3.516 3.449 3.497 179,029 +0.05(+1.50%)
Jun 29, 2004 3.410 3.445 3.391 3.445 291,248 +0.05(+1.58%)
Jun 28, 2004 3.334 3.405 3.299 3.391 457,229 +0.06(+1.90%)
Jun 25, 2004 3.324 3.362 3.238 3.328 857,565 -0.02(-0.46%)
Jun 24, 2004 3.372 3.382 3.290 3.343 92,907 -0.02(-0.74%)
Jun 23, 2004 3.297 3.382 3.293 3.368 150,843 +0.05(+1.56%)
Jun 22, 2004 3.261 3.324 3.257 3.316 141,970 +0.05(+1.47%)
Jun 21, 2004 3.234 3.295 3.234 3.269 98,126 +0.03(+1.07%)
Jun 18, 2004 3.276 3.309 3.234 3.234 409,209 -0.04(-1.29%)
Jun 17, 2004 3.253 3.305 3.242 3.276 209,824 +0.02(+0.71%)
Jun 16, 2004 3.180 3.255 3.169 3.253 125,268 +0.08(+2.60%)
Jun 15, 2004 3.037 3.200 3.033 3.171 206,692 +0.15(+4.88%)
Jun 14, 2004 2.920 3.041 2.920 3.023 211,912 +0.10(+3.54%)
Jun 10, 2004 2.935 2.979 2.918 2.920 138,838 -0.03(-1.04%)
Jun 09, 2004 2.960 3.031 2.941 2.950 118,482 +0.01(+0.33%)
Jun 08, 2004 2.883 2.947 2.868 2.941 55,848 +0.04(+1.32%)
Jun 07, 2004 2.795 2.912 2.790 2.903 153,453 +0.09(+3.34%)
Jun 04, 2004 2.809 2.845 2.793 2.809 197,819 +0.01(+0.27%)
Jun 03, 2004 2.855 2.855 2.797 2.801 97,082 -0.06(-2.08%)
Jun 02, 2004 2.874 2.883 2.836 2.860 97,604 -0.01(-0.47%)
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.