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

Heico Corp (NY: HEI )

206.46 -0.36 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2005 4.393 4.462 4.393 4.445 251,580 +0.04(+1.00%)
Sep 29, 2005 4.339 4.401 4.330 4.401 127,356 +0.07(+1.64%)
Sep 28, 2005 4.416 4.424 4.330 4.330 116,395 -0.08(-1.87%)
Sep 27, 2005 4.395 4.431 4.339 4.412 143,536 +0.02(+0.39%)
Sep 26, 2005 4.426 4.435 4.368 4.395 283,419 -0.01(-0.26%)
Sep 23, 2005 4.407 4.443 4.395 4.407 274,024 -0.03(-0.73%)
Sep 22, 2005 4.359 4.454 4.313 4.439 229,136 +0.05(+1.05%)
Sep 21, 2005 4.512 4.512 4.391 4.393 206,692 -0.13(-2.84%)
Sep 20, 2005 4.713 4.713 4.520 4.521 182,160 -0.19(-3.95%)
Sep 19, 2005 4.809 4.811 4.707 4.707 119,526 -0.11(-2.35%)
Sep 16, 2005 4.742 4.820 4.713 4.820 559,531 +0.09(+1.95%)
Sep 15, 2005 4.732 4.767 4.694 4.728 123,180 +0.03(+0.65%)
Sep 14, 2005 4.820 4.824 4.698 4.698 162,326 -0.11(-2.35%)
Sep 13, 2005 4.861 4.861 4.780 4.811 208,780 -0.04(-0.83%)
Sep 12, 2005 4.761 4.864 4.732 4.851 236,443 +0.10(+2.18%)
Sep 09, 2005 4.636 4.755 4.598 4.748 200,951 +0.12(+2.61%)
Sep 08, 2005 4.681 4.681 4.610 4.627 101,258 -0.06(-1.31%)
Sep 07, 2005 4.608 4.688 4.583 4.688 88,731 +0.07(+1.54%)
Sep 06, 2005 4.560 4.617 4.558 4.617 94,995 +0.04(+0.92%)
Sep 02, 2005 4.608 4.625 4.569 4.575 46,975 -0.04(-0.87%)
Sep 01, 2005 4.608 4.638 4.579 4.615 159,717 +0.01(+0.17%)
Aug 31, 2005 4.508 4.608 4.453 4.608 134,141 +0.10(+2.21%)
Aug 30, 2005 4.579 4.590 4.464 4.508 101,258 -0.07(-1.47%)
Aug 29, 2005 4.454 4.598 4.445 4.575 157,107 +0.11(+2.49%)
Aug 26, 2005 4.493 4.500 4.449 4.464 133,619 -0.04(-0.94%)
Aug 25, 2005 4.502 4.535 4.493 4.506 63,156 +0.01(+0.30%)
Aug 24, 2005 4.435 4.521 4.426 4.493 65,243 +0.05(+1.12%)
Aug 23, 2005 4.468 4.470 4.416 4.443 106,999 -0.03(-0.60%)
Aug 22, 2005 4.454 4.481 4.435 4.470 119,004 +0.02(+0.47%)
Aug 19, 2005 4.466 4.477 4.445 4.449 116,395 -0.02(-0.34%)
Aug 18, 2005 4.493 4.500 4.456 4.464 92,907 -0.05(-1.10%)
Aug 17, 2005 4.493 4.554 4.483 4.514 120,048 +0.01(+0.30%)
Aug 16, 2005 4.617 4.617 4.499 4.500 128,399 -0.13(-2.73%)
Aug 15, 2005 4.589 4.627 4.556 4.627 113,263 +0.04(+0.84%)
Aug 12, 2005 4.675 4.675 4.556 4.589 111,175 -0.08(-1.76%)
Aug 11, 2005 4.642 4.675 4.625 4.671 74,117 +0.03(+0.58%)
Aug 10, 2005 4.675 4.723 4.560 4.644 290,204 -0.01(-0.29%)
Aug 09, 2005 4.694 4.725 4.656 4.658 112,219 -0.02(-0.37%)
Aug 08, 2005 4.694 4.721 4.656 4.675 111,175 -0.02(-0.33%)
Aug 05, 2005 4.688 4.690 4.636 4.690 138,838 -0.00(-0.08%)
Aug 04, 2005 4.748 4.780 4.688 4.694 128,921 -0.06(-1.29%)
Aug 03, 2005 4.838 4.859 4.755 4.755 172,765 -0.10(-2.13%)
Aug 02, 2005 4.799 4.868 4.799 4.859 292,292 +0.07(+1.44%)
Aug 01, 2005 4.736 4.826 4.736 4.790 149,278 +0.04(+0.81%)
Jul 29, 2005 4.790 4.805 4.713 4.751 121,092 -0.03(-0.64%)
Jul 28, 2005 4.723 4.782 4.713 4.782 107,521 +0.07(+1.46%)
Jul 27, 2005 4.719 4.730 4.675 4.713 95,517 -0.01(-0.12%)
Jul 26, 2005 4.684 4.723 4.656 4.719 159,717 +0.04(+0.94%)
Jul 25, 2005 4.753 4.753 4.656 4.675 130,487 -0.08(-1.65%)
Jul 22, 2005 4.564 4.753 4.564 4.753 224,960 +0.18(+3.94%)
Jul 21, 2005 4.709 4.709 4.571 4.573 215,043 -0.14(-3.01%)
Jul 20, 2005 4.579 4.715 4.569 4.715 142,492 +0.13(+2.76%)
Jul 19, 2005 4.541 4.589 4.537 4.589 64,721 +0.07(+1.44%)
Jul 18, 2005 4.512 4.560 4.493 4.523 119,004 +0.01(+0.30%)
Jul 15, 2005 4.521 4.548 4.493 4.510 75,682 -0.01(-0.25%)
Jul 14, 2005 4.569 4.579 4.521 4.521 140,926 -0.04(-0.92%)
Jul 13, 2005 4.598 4.608 4.554 4.564 97,082 -0.05(-1.08%)
Jul 12, 2005 4.608 4.644 4.594 4.613 131,009 -0.01(-0.29%)
Jul 11, 2005 4.598 4.644 4.589 4.627 205,648 +0.03(+0.63%)
Jul 08, 2005 4.550 4.608 4.516 4.598 197,819 +0.04(+0.84%)
Jul 07, 2005 4.541 4.567 4.477 4.560 178,507 +0.01(+0.21%)
Jul 06, 2005 4.615 4.615 4.550 4.550 123,180 -0.07(-1.45%)
Jul 05, 2005 4.544 4.617 4.541 4.617 424,868 +0.07(+1.60%)
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.