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

Heico Corp (NY: HEI )

214.34 +1.50 (+0.71%)
Streaming Delayed Price Updated: 9:49 AM EDT, May 10, 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 (%)
Aug 29, 2003 2.125 2.149 2.106 2.109 127,460 +0.00(+0.08%)
Aug 28, 2003 2.055 2.137 2.055 2.107 527,640 +0.10(+5.22%)
Aug 27, 2003 1.982 2.005 1.980 2.003 110,810 +0.03(+1.50%)
Aug 26, 2003 1.986 1.996 1.933 1.973 67,749 -0.02(-1.22%)
Aug 25, 2003 1.986 2.038 1.982 1.998 91,863 +0.00(+0.09%)
Aug 22, 2003 2.038 2.073 1.947 1.996 128,034 -0.05(-2.39%)
Aug 21, 2003 1.996 2.062 1.996 2.045 69,471 +0.05(+2.53%)
Aug 20, 2003 1.977 2.003 1.977 1.994 74,638 +0.02(+0.97%)
Aug 19, 2003 1.890 1.975 1.890 1.975 136,072 +0.09(+4.71%)
Aug 18, 2003 1.864 1.890 1.858 1.886 75,787 +0.03(+1.69%)
Aug 15, 2003 1.881 1.890 1.855 1.855 35,597 -0.02(-0.84%)
Aug 14, 2003 1.825 1.879 1.825 1.871 134,924 +0.05(+2.48%)
Aug 13, 2003 1.820 1.844 1.794 1.825 55,118 +0.01(+0.29%)
Aug 12, 2003 1.808 1.820 1.792 1.820 83,251 +0.00(+0.10%)
Aug 11, 2003 1.824 1.824 1.815 1.818 28,133 +0.01(+0.67%)
Aug 08, 2003 1.777 1.808 1.766 1.806 663,138 +0.04(+2.27%)
Aug 07, 2003 1.846 1.846 1.756 1.766 178,559 -0.07(-3.70%)
Aug 06, 2003 1.907 1.907 1.831 1.834 134,350 -0.07(-3.57%)
Aug 05, 2003 1.989 2.012 1.898 1.902 241,141 -0.10(-5.21%)
Aug 04, 2003 2.073 2.076 2.005 2.006 64,878 -0.05(-2.62%)
Aug 01, 2003 2.090 2.090 2.036 2.060 86,696 -0.03(-1.50%)
Jul 31, 2003 2.106 2.107 2.074 2.092 40,764 -0.01(-0.66%)
Jul 30, 2003 2.090 2.106 2.066 2.106 111,958 +0.01(+0.33%)
Jul 29, 2003 2.107 2.113 2.081 2.099 51,098 +0.01(+0.42%)
Jul 28, 2003 2.081 2.128 2.078 2.090 57,988 +0.03(+1.27%)
Jul 25, 2003 2.067 2.090 2.055 2.064 95,882 -0.00(-0.17%)
Jul 24, 2003 2.069 2.078 2.059 2.067 53,395 -0.00(-0.08%)
Jul 23, 2003 2.073 2.073 2.047 2.069 131,479 -0.00(-0.17%)
Jul 22, 2003 2.038 2.081 2.038 2.073 75,213 +0.03(+1.28%)
Jul 21, 2003 2.067 2.078 2.047 2.047 114,829 -0.02(-1.01%)
Jul 18, 2003 2.099 2.099 2.060 2.067 109,661 -0.03(-1.33%)
Jul 17, 2003 2.066 2.106 2.041 2.095 163,057 +0.03(+1.43%)
Jul 16, 2003 2.113 2.120 2.064 2.066 104,494 -0.05(-2.47%)
Jul 15, 2003 2.107 2.118 2.104 2.118 73,490 +0.01(+0.50%)
Jul 14, 2003 2.120 2.125 2.104 2.107 138,943 -0.02(-0.82%)
Jul 11, 2003 2.120 2.125 2.120 2.125 30,429 +0.01(+0.33%)
Jul 10, 2003 2.107 2.130 2.104 2.118 62,007 +0.00(+0.08%)
Jul 09, 2003 2.130 2.142 2.113 2.116 185,449 -0.02(-0.90%)
Jul 08, 2003 2.139 2.141 2.116 2.135 60,285 -0.00(-0.16%)
Jul 07, 2003 2.094 2.142 2.094 2.139 192,338 +0.06(+2.68%)
Jul 03, 2003 2.144 2.144 2.083 2.083 112,532 -0.06(-2.76%)
Jul 02, 2003 2.203 2.203 2.134 2.142 485,727 -0.06(-2.77%)
Jul 01, 2003 2.090 2.219 2.064 2.203 904,280 +0.08(+3.69%)
Jun 30, 2003 1.914 2.125 1.902 2.125 1,006,478 +0.20(+10.41%)
Jun 27, 2003 1.864 1.970 1.864 1.925 239,993 +0.06(+3.27%)
Jun 26, 2003 1.764 1.893 1.743 1.864 315,780 +0.10(+5.73%)
Jun 25, 2003 1.747 1.771 1.747 1.763 100,475 +0.02(+0.90%)
Jun 24, 2003 1.742 1.777 1.742 1.747 128,608 +0.00(+0.20%)
Jun 23, 2003 1.770 1.773 1.742 1.743 129,182 -0.01(-0.50%)
Jun 20, 2003 1.750 1.773 1.745 1.752 49,950 +0.00(+0.20%)
Jun 19, 2003 1.733 1.759 1.733 1.749 128,034 +0.01(+0.40%)
Jun 18, 2003 1.743 1.745 1.735 1.742 90,140 -0.01(-0.60%)
Jun 17, 2003 1.745 1.756 1.731 1.752 133,201 -0.01(-0.30%)
Jun 16, 2003 1.750 1.757 1.709 1.757 318,651 +0.02(+0.90%)
Jun 13, 2003 1.757 1.757 1.740 1.742 175,688 -0.01(-0.30%)
Jun 12, 2003 1.742 1.750 1.740 1.747 62,581 -0.01(-0.30%)
Jun 11, 2003 1.757 1.757 1.742 1.752 61,433 +0.01(+0.70%)
Jun 10, 2003 1.705 1.740 1.705 1.740 77,509 +0.03(+2.04%)
Jun 09, 2003 1.716 1.723 1.702 1.705 71,194 +0.01(+0.31%)
Jun 06, 2003 1.663 1.702 1.662 1.700 182,578 +0.03(+2.09%)
Jun 05, 2003 1.646 1.665 1.635 1.665 109,087 +0.04(+2.25%)
Jun 04, 2003 1.641 1.667 1.629 1.629 84,399 -0.00(-0.11%)
Jun 03, 2003 1.576 1.634 1.576 1.630 149,277 +0.05(+3.20%)
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.