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

Heico Corp (NY: HEI )

207.80 +0.40 (+0.19%)
Streaming Delayed Price Updated: 1:58 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, 2004 4.416 4.426 4.322 4.328 94,473 -0.08(-1.78%)
Dec 30, 2004 4.445 4.470 4.407 4.407 127,356 -0.03(-0.65%)
Dec 29, 2004 4.399 4.485 4.374 4.435 124,224 +0.04(+0.83%)
Dec 28, 2004 4.282 4.399 4.265 4.399 70,985 +0.13(+3.14%)
Dec 27, 2004 4.368 4.376 4.244 4.265 116,395 -0.09(-2.02%)
Dec 23, 2004 4.330 4.378 4.330 4.353 76,726 +0.02(+0.53%)
Dec 22, 2004 4.303 4.347 4.278 4.330 109,609 +0.03(+0.67%)
Dec 21, 2004 4.301 4.330 4.259 4.301 121,092 +0.01(+0.22%)
Dec 20, 2004 4.336 4.359 4.292 4.292 90,819 -0.04(-0.97%)
Dec 17, 2004 4.334 4.372 4.322 4.334 172,765 +0.00(+0.04%)
Dec 16, 2004 4.320 4.416 4.203 4.332 706,199 +0.08(+1.85%)
Dec 15, 2004 4.119 4.272 4.112 4.253 226,004 +0.15(+3.74%)
Dec 14, 2004 4.079 4.100 4.052 4.100 151,365 +0.02(+0.52%)
Dec 13, 2004 4.025 4.079 3.989 4.079 91,341 +0.06(+1.38%)
Dec 10, 2004 3.981 4.023 3.966 4.023 65,765 +0.04(+1.06%)
Dec 09, 2004 3.928 3.993 3.870 3.981 117,960 +0.02(+0.53%)
Dec 08, 2004 3.910 3.962 3.882 3.960 109,087 +0.05(+1.32%)
Dec 07, 2004 4.052 4.062 3.908 3.908 165,980 -0.14(-3.55%)
Dec 06, 2004 4.090 4.140 4.052 4.052 140,926 -0.06(-1.40%)
Dec 03, 2004 4.148 4.148 4.100 4.110 99,692 -0.04(-0.97%)
Dec 02, 2004 4.148 4.182 4.148 4.150 134,663 -0.00(-0.09%)
Dec 01, 2004 4.100 4.203 4.094 4.154 247,404 +0.05(+1.31%)
Nov 30, 2004 4.062 4.129 4.062 4.100 113,263 +0.05(+1.18%)
Nov 29, 2004 3.975 4.058 3.952 4.052 140,404 +0.09(+2.27%)
Nov 26, 2004 3.956 3.968 3.956 3.962 26,097 +0.01(+0.15%)
Nov 24, 2004 3.937 4.004 3.937 3.956 111,175 +0.03(+0.78%)
Nov 23, 2004 3.880 3.926 3.838 3.926 114,307 +0.04(+0.94%)
Nov 22, 2004 3.755 3.889 3.755 3.889 102,824 +0.12(+3.15%)
Nov 19, 2004 3.784 3.813 3.747 3.770 121,092 -0.01(-0.35%)
Nov 18, 2004 3.765 3.784 3.717 3.784 208,780 +0.03(+0.82%)
Nov 17, 2004 3.707 3.774 3.698 3.753 131,009 +0.07(+1.77%)
Nov 16, 2004 3.736 3.757 3.679 3.688 211,390 -0.04(-1.03%)
Nov 15, 2004 3.679 3.726 3.656 3.726 128,921 +0.06(+1.67%)
Nov 12, 2004 3.680 3.680 3.659 3.665 89,775 -0.01(-0.26%)
Nov 11, 2004 3.611 3.679 3.600 3.675 157,629 +0.08(+2.35%)
Nov 10, 2004 3.631 3.631 3.554 3.590 173,809 -0.05(-1.32%)
Nov 09, 2004 3.535 3.642 3.535 3.638 215,565 +0.11(+3.09%)
Nov 08, 2004 3.577 3.577 3.527 3.529 82,468 -0.05(-1.34%)
Nov 05, 2004 3.552 3.587 3.506 3.577 97,604 +0.01(+0.16%)
Nov 04, 2004 3.516 3.571 3.512 3.571 101,258 +0.04(+1.19%)
Nov 03, 2004 3.477 3.556 3.477 3.529 167,546 +0.08(+2.22%)
Nov 02, 2004 3.506 3.573 3.451 3.452 156,063 -0.06(-1.80%)
Nov 01, 2004 3.468 3.516 3.422 3.516 129,965 +0.05(+1.38%)
Oct 29, 2004 3.533 3.542 3.466 3.468 128,399 -0.07(-2.00%)
Oct 28, 2004 3.573 3.602 3.525 3.539 89,775 -0.04(-1.23%)
Oct 27, 2004 3.602 3.631 3.567 3.583 211,390 -0.01(-0.27%)
Oct 26, 2004 3.583 3.611 3.556 3.592 177,985 +0.02(+0.54%)
Oct 25, 2004 3.583 3.611 3.544 3.573 139,882 -0.02(-0.59%)
Oct 22, 2004 3.719 3.736 3.592 3.594 188,424 -0.12(-3.35%)
Oct 21, 2004 3.688 3.723 3.656 3.719 139,360 +0.04(+1.20%)
Oct 20, 2004 3.611 3.688 3.602 3.675 121,092 +0.05(+1.32%)
Oct 19, 2004 3.726 3.746 3.627 3.627 80,902 -0.11(-2.82%)
Oct 18, 2004 3.707 3.774 3.665 3.732 111,697 +0.02(+0.41%)
Oct 15, 2004 3.564 3.732 3.564 3.717 181,638 +0.15(+4.24%)
Oct 14, 2004 3.583 3.611 3.564 3.565 74,117 -0.05(-1.33%)
Oct 13, 2004 3.701 3.726 3.611 3.613 133,619 -0.09(-2.38%)
Oct 12, 2004 3.583 3.709 3.573 3.701 86,643 +0.11(+2.99%)
Oct 11, 2004 3.573 3.602 3.569 3.594 86,643 +0.02(+0.70%)
Oct 08, 2004 3.588 3.648 3.569 3.569 112,219 -0.04(-1.06%)
Oct 07, 2004 3.707 3.719 3.606 3.608 236,443 -0.09(-2.33%)
Oct 06, 2004 3.544 3.694 3.500 3.694 258,365 +0.16(+4.56%)
Oct 05, 2004 3.477 3.600 3.477 3.533 360,146 +0.07(+1.88%)
Oct 04, 2004 3.431 3.472 3.422 3.468 101,780 +0.04(+1.06%)
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.