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

Heico Corp (NY: HEI )

259.32 -1.94 (-0.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Mar 31, 2005 4.143 4.145 4.008 4.043 200,873 -0.09(-2.19%)
Mar 30, 2005 4.075 4.153 4.075 4.133 156,621 +0.07(+1.63%)
Mar 29, 2005 4.133 4.161 4.053 4.067 194,409 -0.06(-1.56%)
Mar 28, 2005 4.163 4.173 4.129 4.131 51,709 -0.05(-1.15%)
Mar 24, 2005 4.153 4.234 4.153 4.179 101,431 +0.02(+0.43%)
Mar 23, 2005 4.207 4.211 4.161 4.161 85,023 -0.05(-1.29%)
Mar 22, 2005 4.234 4.290 4.213 4.216 90,989 -0.01(-0.19%)
Mar 21, 2005 4.203 4.224 4.167 4.224 84,525 +0.00(+0.00%)
Mar 18, 2005 4.374 4.374 4.224 4.224 362,467 -0.12(-2.87%)
Mar 17, 2005 4.344 4.362 4.324 4.348 57,179 +0.01(+0.28%)
Mar 16, 2005 4.308 4.370 4.308 4.336 82,537 +0.02(+0.47%)
Mar 15, 2005 4.374 4.411 4.316 4.316 82,039 -0.05(-1.20%)
Mar 14, 2005 4.344 4.380 4.304 4.368 110,878 +0.01(+0.32%)
Mar 11, 2005 4.344 4.358 4.314 4.354 76,570 +0.02(+0.51%)
Mar 10, 2005 4.364 4.425 4.326 4.332 73,090 -0.04(-0.97%)
Mar 09, 2005 4.405 4.415 4.344 4.374 111,375 -0.03(-0.78%)
Mar 08, 2005 4.425 4.439 4.390 4.409 118,336 -0.03(-0.59%)
Mar 07, 2005 4.515 4.525 4.435 4.435 84,028 -0.09(-2.09%)
Mar 04, 2005 4.475 4.545 4.457 4.529 96,956 +0.06(+1.44%)
Mar 03, 2005 4.481 4.495 4.441 4.465 148,169 -0.02(-0.36%)
Mar 02, 2005 4.465 4.545 4.465 4.481 103,917 +0.01(+0.13%)
Mar 01, 2005 4.535 4.547 4.425 4.475 185,957 -0.08(-1.68%)
Feb 28, 2005 4.545 4.569 4.417 4.551 203,856 +0.01(+0.13%)
Feb 25, 2005 4.477 4.545 4.469 4.545 96,459 +0.07(+1.57%)
Feb 24, 2005 4.435 4.477 4.374 4.475 130,269 +0.05(+1.14%)
Feb 23, 2005 4.435 4.513 4.405 4.425 159,107 +0.00(+0.00%)
Feb 22, 2005 4.445 4.465 4.405 4.425 277,941 -0.04(-0.99%)
Feb 18, 2005 4.525 4.525 4.453 4.469 179,990 -0.04(-0.80%)
Feb 17, 2005 4.475 4.541 4.465 4.505 178,001 +0.00(+0.00%)
Feb 16, 2005 4.425 4.521 4.421 4.505 266,008 +0.08(+1.91%)
Feb 15, 2005 4.425 4.465 4.384 4.421 160,102 -0.00(-0.09%)
Feb 14, 2005 4.395 4.465 4.386 4.425 110,878 +0.04(+0.96%)
Feb 11, 2005 4.228 4.405 4.213 4.382 184,465 +0.15(+3.66%)
Feb 10, 2005 4.248 4.254 4.203 4.228 89,000 -0.03(-0.66%)
Feb 09, 2005 4.314 4.324 4.228 4.256 184,465 -0.05(-1.12%)
Feb 08, 2005 4.244 4.324 4.228 4.304 123,805 +0.06(+1.52%)
Feb 07, 2005 4.103 4.242 4.097 4.240 175,018 +0.16(+3.84%)
Feb 04, 2005 4.133 4.151 4.059 4.083 483,289 -0.07(-1.69%)
Feb 03, 2005 4.264 4.270 4.149 4.153 227,722 -0.10(-2.41%)
Feb 02, 2005 4.368 4.368 4.193 4.256 314,734 -0.12(-2.85%)
Feb 01, 2005 4.324 4.413 4.318 4.380 161,096 +0.00(+0.05%)
Jan 31, 2005 4.264 4.378 4.264 4.378 196,398 +0.12(+2.88%)
Jan 28, 2005 4.304 4.304 4.183 4.256 153,141 -0.06(-1.35%)
Jan 27, 2005 4.274 4.384 4.274 4.314 150,655 +0.04(+0.85%)
Jan 26, 2005 4.183 4.280 4.183 4.278 121,319 +0.10(+2.31%)
Jan 25, 2005 4.149 4.240 4.149 4.181 144,688 +0.03(+0.78%)
Jan 24, 2005 4.179 4.230 4.113 4.149 337,109 -0.05(-1.20%)
Jan 21, 2005 4.304 4.304 4.195 4.199 230,706 -0.10(-2.38%)
Jan 20, 2005 4.314 4.344 4.294 4.302 239,158 -0.02(-0.56%)
Jan 19, 2005 4.358 4.374 4.324 4.326 217,281 -0.03(-0.65%)
Jan 18, 2005 4.332 4.364 4.328 4.354 150,157 +0.02(+0.51%)
Jan 14, 2005 4.274 4.344 4.266 4.332 130,269 +0.06(+1.51%)
Jan 13, 2005 4.254 4.282 4.244 4.268 153,638 -0.01(-0.19%)
Jan 12, 2005 4.286 4.292 4.203 4.276 164,576 -0.01(-0.23%)
Jan 11, 2005 4.252 4.292 4.234 4.286 190,431 +0.03(+0.76%)
Jan 10, 2005 4.173 4.276 4.163 4.254 168,554 +0.09(+2.17%)
Jan 07, 2005 4.334 4.334 4.163 4.163 261,036 -0.16(-3.63%)
Jan 06, 2005 4.264 4.338 4.234 4.320 130,269 +0.07(+1.70%)
Jan 05, 2005 4.294 4.334 4.248 4.248 153,141 -0.04(-0.89%)
Jan 04, 2005 4.374 4.411 4.278 4.286 152,643 -0.09(-2.16%)
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.