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 (%)
Jan 31, 2005 4.062 4.171 4.062 4.171 206,170 +0.12(+2.88%)
Jan 28, 2005 4.100 4.100 3.985 4.054 160,760 -0.06(-1.35%)
Jan 27, 2005 4.071 4.177 4.071 4.110 158,151 +0.03(+0.85%)
Jan 26, 2005 3.985 4.077 3.985 4.075 127,356 +0.09(+2.31%)
Jan 25, 2005 3.952 4.039 3.952 3.983 151,887 +0.03(+0.78%)
Jan 24, 2005 3.981 4.029 3.918 3.952 353,882 -0.05(-1.20%)
Jan 21, 2005 4.100 4.100 3.997 4.000 242,185 -0.10(-2.38%)
Jan 20, 2005 4.110 4.138 4.090 4.098 251,058 -0.02(-0.56%)
Jan 19, 2005 4.152 4.167 4.119 4.121 228,092 -0.03(-0.65%)
Jan 18, 2005 4.127 4.157 4.123 4.148 157,629 +0.02(+0.51%)
Jan 14, 2005 4.071 4.138 4.064 4.127 136,751 +0.06(+1.51%)
Jan 13, 2005 4.052 4.079 4.043 4.066 161,282 -0.01(-0.19%)
Jan 12, 2005 4.083 4.089 4.004 4.073 172,765 -0.01(-0.23%)
Jan 11, 2005 4.050 4.089 4.033 4.083 199,907 +0.03(+0.76%)
Jan 10, 2005 3.975 4.073 3.966 4.052 176,941 +0.09(+2.17%)
Jan 07, 2005 4.129 4.129 3.966 3.966 274,024 -0.15(-3.63%)
Jan 06, 2005 4.062 4.133 4.033 4.115 136,751 +0.07(+1.70%)
Jan 05, 2005 4.090 4.129 4.046 4.046 160,760 -0.04(-0.89%)
Jan 04, 2005 4.167 4.202 4.075 4.083 160,238 -0.09(-2.16%)
Jan 03, 2005 4.288 4.309 4.146 4.173 224,960 -0.16(-3.59%)
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%)
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.