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

Heico Corp (NY: HEI )

204.75 -0.07 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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, 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%)
Jun 02, 2003 1.590 1.590 1.569 1.580 88,992 -0.02(-1.41%)
May 30, 2003 1.524 1.618 1.480 1.602 444,389 +0.02(+1.10%)
May 29, 2003 1.524 1.594 1.519 1.585 347,358 +0.07(+4.84%)
May 28, 2003 1.437 1.515 1.437 1.512 346,784 +0.07(+4.58%)
May 27, 2003 1.393 1.463 1.390 1.446 315,206 +0.05(+3.23%)
May 23, 2003 1.419 1.419 1.397 1.400 161,335 -0.01(-0.86%)
May 22, 2003 1.430 1.437 1.395 1.413 217,027 -0.03(-2.05%)
May 21, 2003 1.446 1.472 1.439 1.442 289,943 -0.01(-0.60%)
May 20, 2003 1.449 1.454 1.406 1.451 155,593 +0.01(+0.85%)
May 19, 2003 1.437 1.446 1.435 1.439 105,642 +0.01(+0.73%)
May 16, 2003 1.454 1.454 1.428 1.428 179,707 -0.03(-1.80%)
May 15, 2003 1.419 1.454 1.419 1.454 126,886 +0.02(+1.21%)
May 14, 2003 1.447 1.461 1.435 1.437 253,198 -0.02(-1.43%)
May 13, 2003 1.454 1.458 1.446 1.458 148,703 +0.00(+0.24%)
May 12, 2003 1.477 1.477 1.447 1.454 273,293 -0.01(-0.95%)
May 09, 2003 1.446 1.468 1.442 1.468 120,570 +0.02(+1.20%)
May 08, 2003 1.470 1.470 1.439 1.451 107,939 -0.02(-1.30%)
May 07, 2003 1.444 1.477 1.444 1.470 164,205 +0.03(+1.81%)
May 06, 2003 1.437 1.454 1.432 1.444 158,464 +0.01(+0.73%)
May 05, 2003 1.428 1.480 1.395 1.433 912,318 +0.02(+1.60%)
May 02, 2003 1.367 1.418 1.367 1.411 338,172 +0.07(+5.47%)
May 01, 2003 1.298 1.346 1.292 1.338 802,656 +0.05(+3.50%)
Apr 30, 2003 1.325 1.325 1.280 1.292 559,792 -0.03(-2.63%)
Apr 29, 2003 1.332 1.376 1.324 1.327 458,742 -0.00(-0.26%)
Apr 28, 2003 1.419 1.437 1.315 1.331 583,332 -0.09(-6.03%)
Apr 25, 2003 1.442 1.442 1.414 1.416 138,369 -0.03(-1.81%)
Apr 24, 2003 1.454 1.454 1.423 1.442 214,730 -0.02(-1.43%)
Apr 23, 2003 1.463 1.473 1.460 1.463 93,585 +0.01(+0.48%)
Apr 22, 2003 1.456 1.463 1.442 1.456 82,102 -0.01(-0.59%)
Apr 21, 2003 1.472 1.472 1.451 1.465 80,380 -0.01(-0.47%)
Apr 17, 2003 1.463 1.480 1.454 1.472 62,007 +0.03(+1.81%)
Apr 16, 2003 1.480 1.487 1.446 1.446 48,228 -0.03(-2.35%)
Apr 15, 2003 1.501 1.501 1.468 1.480 139,517 -0.03(-1.73%)
Apr 14, 2003 1.463 1.507 1.463 1.507 151,000 +0.05(+3.10%)
Apr 11, 2003 1.498 1.512 1.451 1.461 157,890 -0.09(-5.52%)
Apr 10, 2003 1.550 1.554 1.533 1.547 51,673 +0.01(+0.91%)
Apr 09, 2003 1.515 1.554 1.515 1.533 108,513 +0.02(+1.27%)
Apr 08, 2003 1.515 1.515 1.430 1.514 187,171 -0.01(-0.57%)
Apr 07, 2003 1.515 1.552 1.501 1.522 118,848 +0.02(+1.63%)
Apr 04, 2003 1.514 1.517 1.493 1.498 75,787 -0.01(-0.92%)
Apr 03, 2003 1.510 1.550 1.510 1.512 68,323 +0.01(+0.93%)
Apr 02, 2003 1.562 1.573 1.498 1.498 114,255 -0.04(-2.82%)
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.