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

Heico Corp (NY: HEI )

208.12 +0.72 (+0.35%)
Streaming Delayed Price Updated: 2:33 PM EDT, May 1, 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 (%)
Dec 31, 2002 1.893 1.893 1.846 1.848 190,042 -0.03(-1.76%)
Dec 30, 2002 1.855 1.881 1.843 1.881 148,703 +0.04(+1.98%)
Dec 27, 2002 1.858 1.907 1.838 1.844 125,163 -0.03(-1.67%)
Dec 26, 2002 1.839 1.881 1.839 1.876 149,852 +0.04(+1.99%)
Dec 24, 2002 1.820 1.839 1.820 1.839 45,931 +0.00(+0.09%)
Dec 23, 2002 1.850 1.872 1.834 1.838 157,890 -0.02(-0.94%)
Dec 20, 2002 1.963 1.963 1.792 1.855 464,484 -0.11(-5.50%)
Dec 19, 2002 2.088 2.088 1.916 1.963 324,392 -0.14(-6.78%)
Dec 18, 2002 2.113 2.116 2.099 2.106 68,897 -0.01(-0.49%)
Dec 17, 2002 2.073 2.125 2.069 2.116 159,038 +0.03(+1.25%)
Dec 16, 2002 2.047 2.090 1.949 2.090 167,076 +0.03(+1.27%)
Dec 13, 2002 2.052 2.067 2.045 2.064 38,467 +0.02(+0.77%)
Dec 12, 2002 1.975 2.050 1.975 2.048 63,156 +0.08(+4.07%)
Dec 11, 2002 1.987 1.987 1.954 1.968 25,836 -0.02(-0.88%)
Dec 10, 2002 1.965 1.994 1.965 1.986 89,566 +0.02(+0.89%)
Dec 09, 2002 1.996 1.996 1.942 1.968 74,064 -0.03(-1.65%)
Dec 06, 2002 2.057 2.057 2.001 2.001 35,022 -0.05(-2.63%)
Dec 05, 2002 2.055 2.107 2.050 2.055 117,699 +0.00(+0.09%)
Dec 04, 2002 2.003 2.062 2.003 2.053 95,882 +0.03(+1.64%)
Dec 03, 2002 2.090 2.090 2.017 2.020 122,867 -0.07(-3.33%)
Dec 02, 2002 2.090 2.111 2.083 2.090 39,616 +0.00(+0.00%)
Nov 29, 2002 2.090 2.092 2.074 2.090 61,433 +0.00(+0.00%)
Nov 27, 2002 1.975 2.090 1.975 2.090 188,894 +0.11(+5.73%)
Nov 26, 2002 1.959 1.986 1.951 1.977 153,871 +0.02(+1.16%)
Nov 25, 2002 1.898 1.954 1.864 1.954 195,209 -0.00(-0.18%)
Nov 22, 2002 1.925 1.961 1.909 1.958 45,357 +0.03(+1.72%)
Nov 21, 2002 1.914 1.928 1.914 1.925 52,247 +0.01(+0.55%)
Nov 20, 2002 1.888 1.916 1.888 1.914 72,916 +0.04(+2.04%)
Nov 19, 2002 1.855 1.881 1.855 1.876 81,528 +0.03(+1.80%)
Nov 18, 2002 1.902 1.902 1.843 1.843 76,361 -0.06(-3.11%)
Nov 15, 2002 1.907 1.907 1.853 1.902 107,939 -0.02(-1.18%)
Nov 14, 2002 1.897 1.925 1.829 1.925 101,623 +0.05(+2.41%)
Nov 13, 2002 1.817 1.883 1.742 1.879 113,106 +0.06(+3.45%)
Nov 12, 2002 1.742 1.817 1.742 1.817 99,327 +0.07(+4.30%)
Nov 11, 2002 1.743 1.785 1.726 1.742 53,969 -0.02(-1.19%)
Nov 08, 2002 1.763 1.766 1.757 1.763 90,715 -0.00(-0.10%)
Nov 07, 2002 1.742 1.773 1.742 1.764 175,114 +0.01(+0.80%)
Nov 06, 2002 1.681 1.750 1.674 1.750 137,795 +0.08(+4.58%)
Nov 05, 2002 1.689 1.689 1.568 1.674 80,380 +0.00(+0.10%)
Nov 04, 2002 1.646 1.672 1.644 1.672 59,711 +0.03(+1.59%)
Nov 01, 2002 1.679 1.703 1.611 1.646 793,469 -0.03(-1.97%)
Oct 31, 2002 1.642 1.707 1.642 1.679 343,339 +0.05(+3.32%)
Oct 30, 2002 1.601 1.637 1.594 1.625 69,471 +0.02(+1.41%)
Oct 29, 2002 1.550 1.602 1.531 1.602 688,975 +0.06(+3.84%)
Oct 28, 2002 1.568 1.569 1.541 1.543 40,764 -0.03(-2.21%)
Oct 25, 2002 1.594 1.599 1.522 1.578 179,707 -0.01(-0.44%)
Oct 24, 2002 1.550 1.594 1.550 1.585 125,163 +0.05(+3.41%)
Oct 23, 2002 1.472 1.536 1.467 1.533 202,099 +0.07(+5.01%)
Oct 22, 2002 1.428 1.480 1.425 1.460 227,935 +0.04(+2.57%)
Oct 21, 2002 1.332 1.425 1.332 1.423 306,593 +0.08(+6.10%)
Oct 18, 2002 1.385 1.386 1.332 1.341 239,993 -0.03(-2.53%)
Oct 17, 2002 1.376 1.388 1.343 1.376 109,087 -0.02(-1.13%)
Oct 16, 2002 1.468 1.486 1.376 1.392 295,111 -0.09(-6.33%)
Oct 15, 2002 1.568 1.571 1.458 1.486 188,894 -0.08(-5.33%)
Oct 14, 2002 1.568 1.594 1.568 1.569 61,433 -0.01(-0.55%)
Oct 11, 2002 1.566 1.578 1.550 1.578 53,395 +0.01(+0.67%)
Oct 10, 2002 1.655 1.655 1.507 1.568 353,673 -0.08(-4.76%)
Oct 09, 2002 1.717 1.717 1.646 1.646 60,285 -0.07(-4.16%)
Oct 08, 2002 1.768 1.780 1.707 1.717 87,844 -0.10(-5.28%)
Oct 07, 2002 1.838 1.838 1.810 1.813 29,855 -0.02(-1.33%)
Oct 04, 2002 1.803 1.855 1.790 1.838 114,255 +0.03(+1.44%)
Oct 03, 2002 1.857 1.857 1.803 1.811 43,635 -0.04(-2.35%)
Oct 02, 2002 1.912 1.949 1.855 1.855 115,403 -0.06(-3.09%)
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.