Skip to main content

Heico Corp (NY: HEI )

190.97 -3.46 (-1.78%)
Streaming Delayed Price Updated: 2:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 4.502 4.548 4.483 4.485 234,356 -0.01(-0.21%)
Jun 29, 2005 4.521 4.531 4.445 4.495 245,316 -0.02(-0.38%)
Jun 28, 2005 4.349 4.512 4.349 4.512 186,858 +0.15(+3.52%)
Jun 27, 2005 4.301 4.374 4.297 4.359 155,541 +0.04(+0.89%)
Jun 24, 2005 4.278 4.320 4.213 4.320 901,409 +0.06(+1.30%)
Jun 23, 2005 4.280 4.311 4.246 4.265 381,024 -0.02(-0.36%)
Jun 22, 2005 4.253 4.282 4.228 4.280 284,985 +0.03(+0.72%)
Jun 21, 2005 4.225 4.249 4.215 4.249 208,780 +0.01(+0.14%)
Jun 20, 2005 4.253 4.263 4.228 4.244 50,107 -0.01(-0.23%)
Jun 17, 2005 4.263 4.282 4.215 4.253 869,570 -0.01(-0.22%)
Jun 16, 2005 4.234 4.263 4.234 4.263 60,546 +0.03(+0.68%)
Jun 15, 2005 4.255 4.263 4.217 4.234 723,946 -0.02(-0.50%)
Jun 14, 2005 4.244 4.255 4.226 4.255 304,819 +0.02(+0.36%)
Jun 13, 2005 4.215 4.240 4.205 4.240 180,073 +0.04(+0.87%)
Jun 10, 2005 4.209 4.215 4.196 4.203 59,502 +0.00(+0.00%)
Jun 09, 2005 4.177 4.215 4.177 4.203 88,209 +0.03(+0.64%)
Jun 08, 2005 4.186 4.188 4.171 4.177 72,551 -0.02(-0.46%)
Jun 07, 2005 4.148 4.234 4.148 4.196 443,658 +0.06(+1.44%)
Jun 06, 2005 4.100 4.148 4.100 4.136 152,409 +0.04(+0.89%)
Jun 03, 2005 4.138 4.150 4.100 4.100 105,956 -0.06(-1.34%)
Jun 02, 2005 4.138 4.177 4.138 4.156 146,146 +0.02(+0.42%)
Jun 01, 2005 4.081 4.194 4.058 4.138 440,526 +0.10(+2.37%)
May 31, 2005 3.975 4.060 3.975 4.043 176,419 +0.09(+2.18%)
May 27, 2005 3.908 3.956 3.905 3.956 113,785 +0.05(+1.23%)
May 26, 2005 3.832 3.908 3.832 3.908 42,278 +0.09(+2.26%)
May 25, 2005 3.908 3.908 3.822 3.822 81,946 -0.10(-2.44%)
May 24, 2005 3.903 3.924 3.882 3.918 59,502 -0.00(-0.10%)
May 23, 2005 3.878 3.943 3.878 3.922 76,726 +0.04(+0.94%)
May 20, 2005 3.912 3.912 3.870 3.885 98,648 -0.02(-0.49%)
May 19, 2005 3.895 3.906 3.861 3.905 120,048 +0.01(+0.25%)
May 18, 2005 3.717 3.906 3.717 3.895 254,712 +0.20(+5.34%)
May 17, 2005 3.621 3.707 3.621 3.698 68,375 +0.04(+1.05%)
May 16, 2005 3.516 3.659 3.516 3.659 77,770 +0.15(+4.26%)
May 13, 2005 3.598 3.629 3.510 3.510 95,517 -0.08(-2.24%)
May 12, 2005 3.631 3.661 3.590 3.590 144,058 -0.03(-0.95%)
May 11, 2005 3.602 3.659 3.594 3.625 145,624 +0.02(+0.48%)
May 10, 2005 3.679 3.696 3.583 3.608 201,473 -0.08(-2.18%)
May 09, 2005 3.631 3.690 3.625 3.688 67,331 +0.06(+1.69%)
May 06, 2005 3.694 3.698 3.625 3.627 107,521 -0.06(-1.56%)
May 05, 2005 3.694 3.730 3.654 3.684 94,995 -0.02(-0.47%)
May 04, 2005 3.640 3.717 3.638 3.701 75,160 +0.05(+1.36%)
May 03, 2005 3.667 3.698 3.650 3.652 108,565 -0.02(-0.42%)
May 02, 2005 3.650 3.680 3.650 3.667 91,863 +0.03(+0.84%)
Apr 29, 2005 3.619 3.648 3.587 3.636 94,473 +0.02(+0.69%)
Apr 28, 2005 3.611 3.640 3.604 3.611 115,873 -0.01(-0.16%)
Apr 27, 2005 3.602 3.640 3.587 3.617 109,087 +0.01(+0.16%)
Apr 26, 2005 3.659 3.682 3.600 3.611 142,492 -0.06(-1.57%)
Apr 25, 2005 3.659 3.677 3.631 3.669 121,092 +0.02(+0.52%)
Apr 22, 2005 3.717 3.717 3.627 3.650 112,741 -0.07(-1.80%)
Apr 21, 2005 3.669 3.728 3.611 3.717 239,053 +0.06(+1.73%)
Apr 20, 2005 3.650 3.659 3.611 3.654 237,487 +0.02(+0.42%)
Apr 19, 2005 3.611 3.640 3.602 3.638 91,341 +0.04(+1.06%)
Apr 18, 2005 3.573 3.611 3.554 3.600 93,429 +0.02(+0.64%)
Apr 15, 2005 3.608 3.621 3.564 3.577 207,214 -0.03(-0.80%)
Apr 14, 2005 3.713 3.717 3.606 3.606 128,399 -0.10(-2.69%)
Apr 13, 2005 3.822 3.830 3.698 3.705 112,741 -0.11(-2.81%)
Apr 12, 2005 3.763 3.813 3.690 3.813 92,907 +0.05(+1.38%)
Apr 11, 2005 3.839 3.839 3.755 3.761 106,999 -0.07(-1.85%)
Apr 08, 2005 3.937 3.947 3.820 3.832 354,926 -0.10(-2.53%)
Apr 07, 2005 3.880 3.956 3.861 3.931 74,117 +0.05(+1.33%)
Apr 06, 2005 3.870 3.937 3.851 3.880 140,926 +0.02(+0.60%)
Apr 05, 2005 3.765 3.857 3.765 3.857 144,058 +0.10(+2.76%)
Apr 04, 2005 3.755 3.774 3.669 3.753 188,946 -0.00(-0.05%)
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.