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

Heico Corp (NY: HEI )

197.10 +0.44 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jun 30, 2006 5.263 5.432 5.221 5.432 2,198,457 +0.17(+3.24%)
Jun 29, 2006 5.278 5.336 5.163 5.261 1,051,209 -0.00(-0.04%)
Jun 28, 2006 5.336 5.338 5.205 5.263 561,619 -0.07(-1.33%)
Jun 27, 2006 5.585 5.594 5.330 5.334 676,448 -0.24(-4.30%)
Jun 26, 2006 5.546 5.602 5.522 5.573 432,697 +0.04(+0.73%)
Jun 23, 2006 5.614 5.614 5.522 5.533 477,063 -0.06(-1.10%)
Jun 22, 2006 5.614 5.627 5.527 5.594 520,385 -0.00(-0.03%)
Jun 21, 2006 5.569 5.638 5.560 5.596 803,282 +0.07(+1.25%)
Jun 20, 2006 5.575 5.644 5.525 5.527 634,692 -0.03(-0.55%)
Jun 19, 2006 5.834 5.843 5.518 5.558 965,087 -0.31(-5.35%)
Jun 16, 2006 5.796 5.987 5.776 5.872 2,307,023 +0.06(+1.06%)
Jun 15, 2006 5.709 5.843 5.702 5.811 1,313,750 +0.12(+2.16%)
Jun 14, 2006 5.729 5.824 5.640 5.688 590,848 -0.08(-1.36%)
Jun 13, 2006 6.035 6.160 5.765 5.767 659,224 -0.30(-4.90%)
Jun 12, 2006 6.207 6.207 6.054 6.064 435,829 -0.15(-2.34%)
Jun 09, 2006 6.324 6.345 6.188 6.209 405,555 -0.11(-1.79%)
Jun 08, 2006 6.447 6.453 6.196 6.322 589,282 -0.12(-1.93%)
Jun 07, 2006 6.514 6.715 6.445 6.447 541,785 -0.05(-0.83%)
Jun 06, 2006 6.524 6.560 6.435 6.501 655,048 -0.01(-0.15%)
Jun 05, 2006 6.572 6.610 6.476 6.510 1,128,980 -0.06(-0.93%)
Jun 02, 2006 6.207 6.872 6.207 6.572 1,275,126 +0.46(+7.46%)
Jun 01, 2006 5.872 6.119 5.872 6.116 403,990 +0.24(+4.14%)
May 31, 2006 5.767 5.911 5.767 5.872 430,609 +0.11(+1.96%)
May 30, 2006 5.909 5.909 5.759 5.759 359,624 -0.13(-2.28%)
May 26, 2006 5.834 5.911 5.824 5.893 169,112 +0.09(+1.52%)
May 25, 2006 5.671 5.811 5.671 5.805 298,034 +0.15(+2.61%)
May 24, 2006 5.786 5.786 5.575 5.658 442,614 -0.14(-2.44%)
May 23, 2006 5.905 5.939 5.790 5.799 194,165 -0.11(-1.78%)
May 22, 2006 5.939 5.960 5.820 5.905 235,921 -0.06(-0.96%)
May 19, 2006 5.947 5.999 5.845 5.962 270,370 +0.02(+0.29%)
May 18, 2006 5.955 6.014 5.945 5.945 176,941 +0.00(+0.00%)
May 17, 2006 6.045 6.050 5.909 5.945 389,375 -0.13(-2.18%)
May 16, 2006 6.035 6.102 6.035 6.077 146,146 +0.02(+0.41%)
May 15, 2006 6.140 6.171 6.004 6.052 379,980 -0.11(-1.71%)
May 12, 2006 6.313 6.313 6.108 6.158 480,716 -0.17(-2.66%)
May 11, 2006 6.518 6.552 6.322 6.326 402,424 -0.21(-3.25%)
May 10, 2006 6.585 6.591 6.499 6.539 243,229 -0.05(-0.70%)
May 09, 2006 6.591 6.594 6.562 6.585 116,917 -0.02(-0.23%)
May 08, 2006 6.591 6.656 6.572 6.600 217,131 -0.01(-0.14%)
May 05, 2006 6.773 6.794 6.602 6.610 221,829 -0.14(-2.13%)
May 04, 2006 6.725 6.784 6.671 6.754 232,268 +0.03(+0.48%)
May 03, 2006 6.485 6.780 6.483 6.721 440,004 +0.25(+3.79%)
May 02, 2006 6.409 6.478 6.380 6.476 209,302 +0.08(+1.20%)
May 01, 2006 6.284 6.476 6.284 6.399 306,385 +0.11(+1.83%)
Apr 28, 2006 6.322 6.361 6.219 6.284 252,102 -0.07(-1.03%)
Apr 27, 2006 6.361 6.437 6.309 6.349 362,755 -0.03(-0.54%)
Apr 26, 2006 6.370 6.455 6.370 6.384 252,102 -0.00(-0.06%)
Apr 25, 2006 6.437 6.437 6.347 6.388 295,946 -0.07(-1.07%)
Apr 24, 2006 6.527 6.527 6.455 6.457 281,853 -0.07(-1.03%)
Apr 21, 2006 6.581 6.581 6.491 6.524 386,243 +0.01(+0.09%)
Apr 20, 2006 6.585 6.585 6.478 6.518 190,512 -0.06(-0.96%)
Apr 19, 2006 6.596 6.646 6.552 6.581 302,209 -0.02(-0.23%)
Apr 18, 2006 6.227 6.608 6.221 6.596 637,824 +0.35(+5.68%)
Apr 17, 2006 6.246 6.284 6.232 6.242 545,438 -0.00(-0.03%)
Apr 13, 2006 6.139 6.271 6.121 6.244 157,629 +0.11(+1.72%)
Apr 12, 2006 6.045 6.140 6.041 6.139 196,253 +0.09(+1.46%)
Apr 11, 2006 6.131 6.139 6.029 6.050 243,229 -0.08(-1.31%)
Apr 10, 2006 6.112 6.150 6.102 6.131 183,204 +0.02(+0.31%)
Apr 07, 2006 6.236 6.265 6.110 6.112 336,136 -0.10(-1.66%)
Apr 06, 2006 6.188 6.253 6.131 6.215 214,521 +0.02(+0.28%)
Apr 05, 2006 6.188 6.246 6.150 6.198 275,590 +0.03(+0.47%)
Apr 04, 2006 6.073 6.207 6.045 6.169 353,882 +0.09(+1.48%)
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.