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 (%)
Dec 30, 2005 5.069 5.069 4.958 4.958 463,492 -0.11(-2.19%)
Dec 29, 2005 5.077 5.150 5.062 5.069 276,112 -0.00(-0.04%)
Dec 28, 2005 5.010 5.087 4.991 5.071 447,834 +0.07(+1.42%)
Dec 27, 2005 5.077 5.135 4.966 5.000 762,570 -0.06(-1.21%)
Dec 23, 2005 4.847 5.085 4.847 5.062 746,911 +0.22(+4.51%)
Dec 22, 2005 4.886 5.259 4.840 4.843 2,338,862 +0.23(+5.03%)
Dec 21, 2005 4.589 4.638 4.583 4.612 84,034 +0.03(+0.75%)
Dec 20, 2005 4.512 4.608 4.491 4.577 171,721 +0.07(+1.53%)
Dec 19, 2005 4.723 4.736 4.493 4.508 220,785 -0.22(-4.58%)
Dec 16, 2005 4.761 4.815 4.723 4.725 736,994 -0.03(-0.56%)
Dec 15, 2005 4.843 4.843 4.736 4.751 174,853 -0.10(-1.98%)
Dec 14, 2005 4.790 4.866 4.780 4.847 139,882 +0.05(+1.08%)
Dec 13, 2005 4.704 4.805 4.704 4.795 170,156 +0.08(+1.75%)
Dec 12, 2005 4.608 4.713 4.608 4.713 85,078 +0.09(+1.86%)
Dec 09, 2005 4.531 4.644 4.531 4.627 116,395 +0.10(+2.24%)
Dec 08, 2005 4.510 4.583 4.495 4.525 106,999 +0.02(+0.34%)
Dec 07, 2005 4.541 4.550 4.464 4.510 217,653 -0.03(-0.63%)
Dec 06, 2005 4.502 4.627 4.502 4.539 169,112 +0.04(+0.98%)
Dec 05, 2005 4.579 4.583 4.489 4.495 107,521 -0.09(-2.05%)
Dec 02, 2005 4.608 4.625 4.529 4.589 95,517 -0.02(-0.42%)
Dec 01, 2005 4.387 4.608 4.387 4.608 171,199 +0.23(+5.34%)
Nov 30, 2005 4.364 4.393 4.339 4.374 99,692 +0.02(+0.53%)
Nov 29, 2005 4.397 4.431 4.349 4.351 112,741 -0.03(-0.79%)
Nov 28, 2005 4.512 4.512 4.385 4.385 117,960 -0.15(-3.25%)
Nov 25, 2005 4.483 4.539 4.472 4.533 12,004 +0.04(+0.85%)
Nov 23, 2005 4.483 4.521 4.479 4.495 118,482 +0.01(+0.26%)
Nov 22, 2005 4.391 4.489 4.387 4.483 175,897 +0.08(+1.92%)
Nov 21, 2005 4.326 4.405 4.301 4.399 108,043 +0.07(+1.59%)
Nov 18, 2005 4.282 4.330 4.257 4.330 106,478 +0.07(+1.57%)
Nov 17, 2005 4.215 4.263 4.205 4.263 128,921 +0.06(+1.41%)
Nov 16, 2005 4.236 4.236 4.190 4.203 179,029 -0.03(-0.77%)
Nov 15, 2005 4.263 4.290 4.234 4.236 233,312 -0.01(-0.32%)
Nov 14, 2005 4.391 4.391 4.240 4.249 242,707 -0.14(-3.10%)
Nov 11, 2005 4.326 4.387 4.326 4.385 137,273 +0.04(+1.02%)
Nov 10, 2005 4.315 4.357 4.249 4.341 252,102 +0.03(+0.62%)
Nov 09, 2005 4.320 4.361 4.292 4.315 168,590 +0.00(+0.04%)
Nov 08, 2005 4.362 4.362 4.313 4.313 323,609 -0.06(-1.32%)
Nov 07, 2005 4.326 4.370 4.322 4.370 151,365 +0.06(+1.29%)
Nov 04, 2005 4.292 4.324 4.292 4.315 99,692 +0.01(+0.31%)
Nov 03, 2005 4.292 4.357 4.289 4.301 192,077 +0.02(+0.54%)
Nov 02, 2005 4.225 4.278 4.215 4.278 165,980 +0.07(+1.64%)
Nov 01, 2005 4.234 4.269 4.205 4.209 94,995 -0.04(-0.90%)
Oct 31, 2005 4.177 4.272 4.177 4.248 229,658 +0.08(+1.93%)
Oct 28, 2005 4.157 4.190 4.138 4.167 112,741 +0.03(+0.69%)
Oct 27, 2005 4.225 4.225 4.138 4.138 126,312 -0.09(-2.17%)
Oct 26, 2005 4.234 4.274 4.202 4.230 142,492 -0.01(-0.27%)
Oct 25, 2005 4.284 4.284 4.203 4.242 112,741 -0.04(-0.98%)
Oct 24, 2005 4.234 4.290 4.234 4.284 167,024 +0.07(+1.59%)
Oct 21, 2005 4.207 4.249 4.207 4.217 121,092 +0.01(+0.23%)
Oct 20, 2005 4.280 4.288 4.186 4.207 119,526 -0.07(-1.61%)
Oct 19, 2005 4.154 4.292 4.131 4.276 172,243 +0.12(+2.81%)
Oct 18, 2005 4.205 4.205 4.138 4.159 144,058 -0.04(-0.87%)
Oct 17, 2005 4.134 4.196 4.092 4.196 161,282 +0.06(+1.48%)
Oct 14, 2005 4.110 4.134 4.041 4.134 143,536 +0.04(+0.98%)
Oct 13, 2005 4.092 4.094 4.029 4.094 111,697 -0.02(-0.37%)
Oct 12, 2005 4.186 4.186 4.085 4.110 208,780 -0.08(-1.88%)
Oct 11, 2005 4.234 4.242 4.186 4.188 140,926 -0.03(-0.82%)
Oct 10, 2005 4.619 4.259 4.215 4.223 78,292 -0.02(-0.54%)
Oct 07, 2005 4.215 4.253 4.196 4.246 160,238 +0.04(+0.96%)
Oct 06, 2005 4.186 4.257 4.152 4.205 943,687 +0.01(+0.32%)
Oct 05, 2005 4.397 4.407 4.192 4.192 340,312 -0.21(-4.87%)
Oct 04, 2005 4.435 4.521 4.407 4.407 183,726 -0.02(-0.43%)
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.