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 (%)
Oct 31, 2005 4.177 4.272 4.177 4.248 229,658 +0.08(+1.93%)
Oct 28, 2005 4.157 4.190 4.138 4.167 112,741 +0.03(+0.69%)
Oct 27, 2005 4.225 4.225 4.138 4.138 126,312 -0.09(-2.17%)
Oct 26, 2005 4.234 4.274 4.202 4.230 142,492 -0.01(-0.27%)
Oct 25, 2005 4.284 4.284 4.203 4.242 112,741 -0.04(-0.98%)
Oct 24, 2005 4.234 4.290 4.234 4.284 167,024 +0.07(+1.59%)
Oct 21, 2005 4.207 4.249 4.207 4.217 121,092 +0.01(+0.23%)
Oct 20, 2005 4.280 4.288 4.186 4.207 119,526 -0.07(-1.61%)
Oct 19, 2005 4.154 4.292 4.131 4.276 172,243 +0.12(+2.81%)
Oct 18, 2005 4.205 4.205 4.138 4.159 144,058 -0.04(-0.87%)
Oct 17, 2005 4.134 4.196 4.092 4.196 161,282 +0.06(+1.48%)
Oct 14, 2005 4.110 4.134 4.041 4.134 143,536 +0.04(+0.98%)
Oct 13, 2005 4.092 4.094 4.029 4.094 111,697 -0.02(-0.37%)
Oct 12, 2005 4.186 4.186 4.085 4.110 208,780 -0.08(-1.88%)
Oct 11, 2005 4.234 4.242 4.186 4.188 140,926 -0.03(-0.82%)
Oct 10, 2005 4.619 4.259 4.215 4.223 78,292 -0.02(-0.54%)
Oct 07, 2005 4.215 4.253 4.196 4.246 160,238 +0.04(+0.96%)
Oct 06, 2005 4.186 4.257 4.152 4.205 943,687 +0.01(+0.32%)
Oct 05, 2005 4.397 4.407 4.192 4.192 340,312 -0.21(-4.87%)
Oct 04, 2005 4.435 4.521 4.407 4.407 183,726 -0.02(-0.43%)
Oct 03, 2005 4.445 4.485 4.424 4.426 267,760 -0.02(-0.43%)
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%)
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.