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

Heico Corp (NY: HEI )

210.72 +0.68 (+0.32%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 3, 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 (%)
Nov 28, 2003 3.231 3.248 3.210 3.217 60,285 -0.02(-0.54%)
Nov 26, 2003 3.283 3.301 3.257 3.234 232,529 -0.03(-0.96%)
Nov 25, 2003 3.107 3.274 3.107 3.266 310,038 +0.16(+5.04%)
Nov 24, 2003 2.930 3.119 2.917 3.109 250,901 +0.19(+6.63%)
Nov 21, 2003 2.891 2.930 2.884 2.916 131,479 +0.04(+1.45%)
Nov 20, 2003 2.700 2.909 2.700 2.874 226,787 +0.16(+5.77%)
Nov 19, 2003 2.691 2.743 2.691 2.717 90,715 +0.02(+0.65%)
Nov 18, 2003 2.674 2.708 2.674 2.700 74,638 +0.03(+0.98%)
Nov 17, 2003 2.644 2.682 2.627 2.674 79,232 -0.04(-1.54%)
Nov 14, 2003 2.743 2.743 2.705 2.715 134,924 -0.02(-0.89%)
Nov 13, 2003 2.708 2.740 2.693 2.740 74,638 +0.03(+1.16%)
Nov 12, 2003 2.680 2.717 2.680 2.708 94,734 +0.06(+2.17%)
Nov 11, 2003 2.731 2.731 2.654 2.651 143,536 -0.08(-2.93%)
Nov 10, 2003 2.731 2.735 2.719 2.731 121,718 +0.01(+0.19%)
Nov 07, 2003 2.743 2.748 2.728 2.726 277,312 -0.00(-0.06%)
Nov 06, 2003 2.700 2.728 2.698 2.728 137,220 +0.03(+1.03%)
Nov 05, 2003 2.679 2.700 2.642 2.700 116,551 +0.02(+0.65%)
Nov 04, 2003 2.679 2.680 2.679 2.682 80,380 -0.01(-0.19%)
Nov 03, 2003 2.665 2.691 2.682 2.687 40,190 +0.03(+1.18%)
Oct 31, 2003 2.689 2.689 2.656 2.656 96,456 -0.02(-0.78%)
Oct 30, 2003 2.691 2.691 2.665 2.677 31,578 -0.00(-0.13%)
Oct 29, 2003 2.686 2.691 2.667 2.680 70,619 +0.01(+0.26%)
Oct 28, 2003 2.639 2.674 2.630 2.674 110,236 +0.03(+0.99%)
Oct 27, 2003 2.613 2.654 2.613 2.647 78,083 +0.04(+1.54%)
Oct 24, 2003 2.647 2.647 2.588 2.607 55,692 -0.05(-1.77%)
Oct 23, 2003 2.696 2.698 2.627 2.654 108,513 -0.04(-1.61%)
Oct 22, 2003 2.717 2.733 2.665 2.698 98,753 -0.03(-1.09%)
Oct 21, 2003 2.726 2.735 2.724 2.728 112,532 +0.01(+0.45%)
Oct 20, 2003 2.717 2.738 2.715 2.715 121,144 +0.02(+0.91%)
Oct 17, 2003 2.708 2.717 2.691 2.691 139,517 -0.02(-0.58%)
Oct 16, 2003 2.705 2.708 2.700 2.707 71,768 -0.00(-0.06%)
Oct 15, 2003 2.707 2.722 2.682 2.708 95,882 +0.00(+0.06%)
Oct 14, 2003 2.628 2.707 2.627 2.707 151,574 +0.09(+3.60%)
Oct 13, 2003 2.621 2.635 2.595 2.613 67,175 -0.01(-0.33%)
Oct 10, 2003 2.599 2.621 2.595 2.621 101,623 -0.01(-0.46%)
Oct 09, 2003 2.618 2.656 2.613 2.633 130,331 +0.04(+1.41%)
Oct 08, 2003 2.604 2.609 2.567 2.597 55,692 -0.02(-0.73%)
Oct 07, 2003 2.569 2.647 2.552 2.616 260,088 +0.05(+1.83%)
Oct 06, 2003 2.534 2.569 2.527 2.569 200,951 +0.02(+0.75%)
Oct 03, 2003 2.552 2.590 2.531 2.550 244,586 +0.01(+0.55%)
Oct 02, 2003 2.465 2.576 2.465 2.536 288,795 +0.07(+2.90%)
Oct 01, 2003 2.369 2.465 2.369 2.465 366,305 +0.10(+4.04%)
Sep 30, 2003 2.322 2.421 2.313 2.369 273,867 +0.04(+1.87%)
Sep 29, 2003 2.252 2.343 2.224 2.325 200,376 +0.07(+3.25%)
Sep 26, 2003 2.229 2.273 2.229 2.252 337,597 +0.03(+1.41%)
Sep 25, 2003 2.219 2.315 2.215 2.221 640,747 +0.02(+0.87%)
Sep 24, 2003 2.465 2.465 2.153 2.202 1,216,615 -0.26(-10.55%)
Sep 23, 2003 2.438 2.463 2.438 2.461 183,726 +0.02(+0.93%)
Sep 22, 2003 2.433 2.452 2.433 2.438 92,437 -0.01(-0.50%)
Sep 19, 2003 2.386 2.489 2.386 2.451 227,361 +0.07(+2.85%)
Sep 18, 2003 2.364 2.386 2.364 2.383 156,741 +0.02(+1.03%)
Sep 17, 2003 2.299 2.364 2.299 2.358 130,905 +0.05(+2.19%)
Sep 16, 2003 2.306 2.310 2.297 2.308 336,449 +0.00(+0.08%)
Sep 15, 2003 2.320 2.350 2.290 2.306 70,045 -0.03(-1.19%)
Sep 12, 2003 2.316 2.334 2.299 2.334 91,863 +0.02(+0.75%)
Sep 11, 2003 2.275 2.316 2.275 2.316 72,342 +0.05(+2.31%)
Sep 10, 2003 2.264 2.273 2.250 2.264 100,475 -0.01(-0.38%)
Sep 09, 2003 2.280 2.280 2.252 2.273 39,616 -0.02(-0.76%)
Sep 08, 2003 2.250 2.304 2.245 2.290 80,954 +0.05(+2.10%)
Sep 05, 2003 2.264 2.301 2.238 2.243 97,604 -0.04(-1.68%)
Sep 04, 2003 2.325 2.334 2.280 2.282 72,916 -0.03(-1.50%)
Sep 03, 2003 2.195 2.351 2.195 2.316 293,388 +0.13(+5.72%)
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.