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 (%)
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%)
Mar 01, 2005 4.320 4.332 4.215 4.263 195,209 -0.07(-1.68%)
Feb 28, 2005 4.330 4.353 4.207 4.336 213,999 +0.01(+0.13%)
Feb 25, 2005 4.265 4.330 4.257 4.330 101,258 +0.07(+1.57%)
Feb 24, 2005 4.225 4.265 4.167 4.263 136,751 +0.05(+1.14%)
Feb 23, 2005 4.225 4.299 4.196 4.215 167,024 +0.00(+0.00%)
Feb 22, 2005 4.234 4.253 4.196 4.215 291,770 -0.04(-0.99%)
Feb 18, 2005 4.311 4.311 4.242 4.257 188,946 -0.03(-0.80%)
Feb 17, 2005 4.263 4.326 4.253 4.292 186,858 +0.00(+0.00%)
Feb 16, 2005 4.215 4.307 4.211 4.292 279,243 +0.08(+1.91%)
Feb 15, 2005 4.215 4.253 4.177 4.211 168,068 -0.00(-0.09%)
Feb 14, 2005 4.186 4.253 4.179 4.215 116,395 +0.04(+0.96%)
Feb 11, 2005 4.027 4.196 4.014 4.175 193,643 +0.15(+3.66%)
Feb 10, 2005 4.046 4.052 4.004 4.027 93,429 -0.03(-0.66%)
Feb 09, 2005 4.110 4.119 4.027 4.054 193,643 -0.05(-1.12%)
Feb 08, 2005 4.043 4.119 4.027 4.100 129,965 +0.06(+1.52%)
Feb 07, 2005 3.908 4.041 3.903 4.039 183,726 +0.15(+3.84%)
Feb 04, 2005 3.937 3.954 3.866 3.889 507,336 -0.07(-1.70%)
Feb 03, 2005 4.062 4.067 3.952 3.956 239,053 -0.10(-2.41%)
Feb 02, 2005 4.161 4.161 3.995 4.054 330,395 -0.12(-2.85%)
Feb 01, 2005 4.119 4.203 4.113 4.173 169,112 +0.00(+0.05%)
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%)
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.