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 (%)
May 31, 2005 3.975 4.060 3.975 4.043 176,419 +0.09(+2.18%)
May 27, 2005 3.908 3.956 3.905 3.956 113,785 +0.05(+1.23%)
May 26, 2005 3.832 3.908 3.832 3.908 42,278 +0.09(+2.26%)
May 25, 2005 3.908 3.908 3.822 3.822 81,946 -0.10(-2.44%)
May 24, 2005 3.903 3.924 3.882 3.918 59,502 -0.00(-0.10%)
May 23, 2005 3.878 3.943 3.878 3.922 76,726 +0.04(+0.94%)
May 20, 2005 3.912 3.912 3.870 3.885 98,648 -0.02(-0.49%)
May 19, 2005 3.895 3.906 3.861 3.905 120,048 +0.01(+0.25%)
May 18, 2005 3.717 3.906 3.717 3.895 254,712 +0.20(+5.34%)
May 17, 2005 3.621 3.707 3.621 3.698 68,375 +0.04(+1.05%)
May 16, 2005 3.516 3.659 3.516 3.659 77,770 +0.15(+4.26%)
May 13, 2005 3.598 3.629 3.510 3.510 95,517 -0.08(-2.24%)
May 12, 2005 3.631 3.661 3.590 3.590 144,058 -0.03(-0.95%)
May 11, 2005 3.602 3.659 3.594 3.625 145,624 +0.02(+0.48%)
May 10, 2005 3.679 3.696 3.583 3.608 201,473 -0.08(-2.18%)
May 09, 2005 3.631 3.690 3.625 3.688 67,331 +0.06(+1.69%)
May 06, 2005 3.694 3.698 3.625 3.627 107,521 -0.06(-1.56%)
May 05, 2005 3.694 3.730 3.654 3.684 94,995 -0.02(-0.47%)
May 04, 2005 3.640 3.717 3.638 3.701 75,160 +0.05(+1.36%)
May 03, 2005 3.667 3.698 3.650 3.652 108,565 -0.02(-0.42%)
May 02, 2005 3.650 3.680 3.650 3.667 91,863 +0.03(+0.84%)
Apr 29, 2005 3.619 3.648 3.587 3.636 94,473 +0.02(+0.69%)
Apr 28, 2005 3.611 3.640 3.604 3.611 115,873 -0.01(-0.16%)
Apr 27, 2005 3.602 3.640 3.587 3.617 109,087 +0.01(+0.16%)
Apr 26, 2005 3.659 3.682 3.600 3.611 142,492 -0.06(-1.57%)
Apr 25, 2005 3.659 3.677 3.631 3.669 121,092 +0.02(+0.52%)
Apr 22, 2005 3.717 3.717 3.627 3.650 112,741 -0.07(-1.80%)
Apr 21, 2005 3.669 3.728 3.611 3.717 239,053 +0.06(+1.73%)
Apr 20, 2005 3.650 3.659 3.611 3.654 237,487 +0.02(+0.42%)
Apr 19, 2005 3.611 3.640 3.602 3.638 91,341 +0.04(+1.06%)
Apr 18, 2005 3.573 3.611 3.554 3.600 93,429 +0.02(+0.64%)
Apr 15, 2005 3.608 3.621 3.564 3.577 207,214 -0.03(-0.80%)
Apr 14, 2005 3.713 3.717 3.606 3.606 128,399 -0.10(-2.69%)
Apr 13, 2005 3.822 3.830 3.698 3.705 112,741 -0.11(-2.81%)
Apr 12, 2005 3.763 3.813 3.690 3.813 92,907 +0.05(+1.38%)
Apr 11, 2005 3.839 3.839 3.755 3.761 106,999 -0.07(-1.85%)
Apr 08, 2005 3.937 3.947 3.820 3.832 354,926 -0.10(-2.53%)
Apr 07, 2005 3.880 3.956 3.861 3.931 74,117 +0.05(+1.33%)
Apr 06, 2005 3.870 3.937 3.851 3.880 140,926 +0.02(+0.60%)
Apr 05, 2005 3.765 3.857 3.765 3.857 144,058 +0.10(+2.76%)
Apr 04, 2005 3.755 3.774 3.669 3.753 188,946 -0.00(-0.05%)
Apr 01, 2005 3.861 3.889 3.755 3.755 138,838 -0.10(-2.49%)
Mar 31, 2005 3.947 3.949 3.818 3.851 210,868 -0.09(-2.19%)
Mar 30, 2005 3.882 3.956 3.882 3.937 164,414 +0.06(+1.63%)
Mar 29, 2005 3.937 3.964 3.861 3.874 204,082 -0.06(-1.56%)
Mar 28, 2005 3.966 3.975 3.933 3.935 54,282 -0.05(-1.15%)
Mar 24, 2005 3.956 4.033 3.956 3.981 106,478 +0.02(+0.44%)
Mar 23, 2005 4.008 4.012 3.964 3.964 89,253 -0.05(-1.29%)
Mar 22, 2005 4.033 4.087 4.014 4.016 95,517 -0.01(-0.19%)
Mar 21, 2005 4.004 4.023 3.970 4.023 88,731 +0.00(+0.00%)
Mar 18, 2005 4.167 4.167 4.023 4.023 380,502 -0.12(-2.87%)
Mar 17, 2005 4.138 4.156 4.119 4.142 60,024 +0.01(+0.28%)
Mar 16, 2005 4.104 4.163 4.104 4.131 86,643 +0.02(+0.47%)
Mar 15, 2005 4.167 4.202 4.112 4.112 86,121 -0.05(-1.20%)
Mar 14, 2005 4.138 4.173 4.100 4.161 116,395 +0.01(+0.32%)
Mar 11, 2005 4.138 4.152 4.110 4.148 80,380 +0.02(+0.51%)
Mar 10, 2005 4.157 4.215 4.121 4.127 76,726 -0.04(-0.97%)
Mar 09, 2005 4.196 4.205 4.138 4.167 116,917 -0.03(-0.78%)
Mar 08, 2005 4.215 4.228 4.182 4.200 124,224 -0.02(-0.59%)
Mar 07, 2005 4.301 4.311 4.225 4.225 88,209 -0.09(-2.09%)
Mar 04, 2005 4.263 4.330 4.246 4.315 101,780 +0.06(+1.44%)
Mar 03, 2005 4.269 4.282 4.230 4.253 155,541 -0.02(-0.36%)
Mar 02, 2005 4.253 4.330 4.253 4.269 109,087 +0.01(+0.13%)
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.