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

Heico Corp (NY: HEI )

265.81 +1.31 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 29, 2005 5.028 5.044 4.948 4.988 115,353 -0.03(-0.64%)
Jul 28, 2005 4.958 5.020 4.948 5.020 102,425 +0.07(+1.46%)
Jul 27, 2005 4.954 4.966 4.907 4.948 90,989 -0.01(-0.12%)
Jul 26, 2005 4.917 4.958 4.887 4.954 152,146 +0.05(+0.94%)
Jul 25, 2005 4.990 4.990 4.887 4.907 124,302 -0.08(-1.65%)
Jul 22, 2005 4.791 4.990 4.791 4.990 214,298 +0.19(+3.94%)
Jul 21, 2005 4.944 4.944 4.799 4.801 204,851 -0.15(-3.01%)
Jul 20, 2005 4.807 4.950 4.797 4.950 135,738 +0.13(+2.76%)
Jul 19, 2005 4.767 4.817 4.763 4.817 61,654 +0.07(+1.44%)
Jul 18, 2005 4.736 4.787 4.716 4.748 113,364 +0.01(+0.30%)
Jul 15, 2005 4.746 4.775 4.716 4.734 72,095 -0.01(-0.25%)
Jul 14, 2005 4.797 4.807 4.746 4.746 134,247 -0.04(-0.92%)
Jul 13, 2005 4.827 4.837 4.781 4.791 92,481 -0.05(-1.08%)
Jul 12, 2005 4.837 4.875 4.823 4.843 124,800 -0.01(-0.29%)
Jul 11, 2005 4.827 4.875 4.817 4.857 195,901 +0.03(+0.63%)
Jul 08, 2005 4.777 4.837 4.740 4.827 188,443 +0.04(+0.84%)
Jul 07, 2005 4.767 4.795 4.700 4.787 170,046 +0.01(+0.21%)
Jul 06, 2005 4.845 4.845 4.777 4.777 117,341 -0.07(-1.45%)
Jul 05, 2005 4.771 4.847 4.767 4.847 404,730 +0.08(+1.60%)
Jul 01, 2005 4.726 4.773 4.726 4.771 83,531 +0.06(+1.32%)
Jun 30, 2005 4.726 4.775 4.706 4.708 223,247 -0.01(-0.21%)
Jun 29, 2005 4.746 4.757 4.666 4.718 233,689 -0.02(-0.38%)
Jun 28, 2005 4.565 4.736 4.565 4.736 178,001 +0.16(+3.52%)
Jun 27, 2005 4.515 4.592 4.511 4.576 148,169 +0.04(+0.89%)
Jun 24, 2005 4.491 4.535 4.423 4.535 858,684 +0.06(+1.30%)
Jun 23, 2005 4.493 4.525 4.457 4.477 362,964 -0.02(-0.36%)
Jun 22, 2005 4.465 4.495 4.439 4.493 271,477 +0.03(+0.72%)
Jun 21, 2005 4.435 4.461 4.425 4.461 198,884 +0.01(+0.14%)
Jun 20, 2005 4.465 4.475 4.439 4.455 47,732 -0.01(-0.23%)
Jun 17, 2005 4.475 4.495 4.425 4.465 828,354 -0.01(-0.22%)
Jun 16, 2005 4.445 4.475 4.445 4.475 57,676 +0.03(+0.68%)
Jun 15, 2005 4.467 4.475 4.427 4.445 689,632 -0.02(-0.50%)
Jun 14, 2005 4.455 4.467 4.437 4.467 290,371 +0.02(+0.36%)
Jun 13, 2005 4.425 4.451 4.415 4.451 171,537 +0.04(+0.87%)
Jun 10, 2005 4.419 4.425 4.405 4.413 56,682 +0.00(+0.00%)
Jun 09, 2005 4.384 4.425 4.384 4.413 84,028 +0.03(+0.64%)
Jun 08, 2005 4.395 4.397 4.378 4.384 69,112 -0.02(-0.46%)
Jun 07, 2005 4.354 4.445 4.354 4.405 422,629 +0.06(+1.44%)
Jun 06, 2005 4.304 4.354 4.304 4.342 145,185 +0.04(+0.89%)
Jun 03, 2005 4.344 4.356 4.304 4.304 100,933 -0.06(-1.34%)
Jun 02, 2005 4.344 4.384 4.344 4.362 139,219 +0.02(+0.42%)
Jun 01, 2005 4.284 4.403 4.260 4.344 419,646 +0.10(+2.37%)
May 31, 2005 4.173 4.262 4.173 4.244 168,057 +0.09(+2.18%)
May 27, 2005 4.103 4.153 4.099 4.153 108,392 +0.05(+1.23%)
May 26, 2005 4.022 4.103 4.022 4.103 40,274 +0.09(+2.26%)
May 25, 2005 4.103 4.103 4.012 4.012 78,062 -0.10(-2.44%)
May 24, 2005 4.097 4.119 4.075 4.113 56,682 -0.00(-0.10%)
May 23, 2005 4.071 4.139 4.071 4.117 73,090 +0.04(+0.94%)
May 20, 2005 4.107 4.107 4.063 4.079 93,972 -0.02(-0.49%)
May 19, 2005 4.089 4.101 4.053 4.099 114,358 +0.01(+0.25%)
May 18, 2005 3.902 4.101 3.902 4.089 242,639 +0.21(+5.34%)
May 17, 2005 3.801 3.892 3.801 3.882 65,134 +0.04(+1.05%)
May 16, 2005 3.691 3.841 3.691 3.841 74,084 +0.16(+4.26%)
May 13, 2005 3.777 3.809 3.685 3.685 90,989 -0.08(-2.24%)
May 12, 2005 3.811 3.843 3.769 3.769 137,230 -0.04(-0.95%)
May 11, 2005 3.781 3.841 3.773 3.805 138,722 +0.02(+0.48%)
May 10, 2005 3.862 3.880 3.761 3.787 191,923 -0.08(-2.18%)
May 09, 2005 3.811 3.874 3.805 3.872 64,140 +0.06(+1.69%)
May 06, 2005 3.878 3.882 3.805 3.807 102,425 -0.06(-1.56%)
May 05, 2005 3.878 3.916 3.835 3.868 90,492 -0.02(-0.47%)
May 04, 2005 3.821 3.902 3.819 3.886 71,598 +0.05(+1.36%)
May 03, 2005 3.849 3.882 3.831 3.833 103,419 -0.02(-0.42%)
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.