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

Heico Cp Cl A (NY: HEI-A )

172.54 +0.48 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2006 6.302 6.302 6.260 6.289 61,035 -0.00(-0.03%)
Oct 30, 2006 6.187 6.329 6.176 6.291 112,533 +0.12(+1.97%)
Oct 27, 2006 6.354 6.354 6.164 6.170 64,373 -0.20(-3.06%)
Oct 26, 2006 6.302 6.390 6.302 6.365 84,877 +0.05(+0.73%)
Oct 25, 2006 6.344 6.405 6.258 6.319 119,686 -0.03(-0.40%)
Oct 24, 2006 6.145 6.401 6.145 6.344 267,982 +0.20(+3.24%)
Oct 23, 2006 6.107 6.170 6.107 6.145 43,869 +0.02(+0.34%)
Oct 20, 2006 6.273 6.273 6.073 6.124 256,538 -0.17(-2.70%)
Oct 19, 2006 6.291 6.319 6.258 6.294 47,206 +0.02(+0.37%)
Oct 18, 2006 6.323 6.338 6.250 6.270 155,925 -0.02(-0.33%)
Oct 17, 2006 6.291 6.291 6.210 6.291 72,956 -0.02(-0.33%)
Oct 16, 2006 6.312 6.432 6.279 6.312 203,132 -0.02(-0.33%)
Oct 13, 2006 6.390 6.396 6.312 6.333 102,043 -0.05(-0.82%)
Oct 12, 2006 6.166 6.396 6.151 6.386 72,002 +0.23(+3.71%)
Oct 11, 2006 6.218 6.218 6.094 6.157 74,863 -0.08(-1.31%)
Oct 10, 2006 6.208 6.239 6.145 6.239 168,800 +0.02(+0.30%)
Oct 09, 2006 6.289 6.289 6.157 6.220 88,691 -0.07(-1.13%)
Oct 06, 2006 6.260 6.291 6.214 6.291 101,089 +0.03(+0.40%)
Oct 05, 2006 6.187 6.266 6.174 6.266 104,427 +0.05(+0.84%)
Oct 04, 2006 5.937 6.214 5.916 6.214 355,243 +0.25(+4.15%)
Oct 03, 2006 5.945 5.971 5.820 5.966 132,560 -0.00(-0.07%)
Oct 02, 2006 6.092 6.092 5.927 5.971 101,566 -0.12(-2.00%)
Sep 29, 2006 6.222 6.229 6.092 6.092 71,525 -0.14(-2.19%)
Sep 28, 2006 6.197 6.252 6.155 6.229 163,078 +0.02(+0.37%)
Sep 27, 2006 6.241 6.285 6.182 6.205 186,443 -0.02(-0.37%)
Sep 26, 2006 6.147 6.281 6.147 6.229 87,261 +0.07(+1.05%)
Sep 25, 2006 6.006 6.168 6.006 6.164 215,530 +0.13(+2.19%)
Sep 22, 2006 5.924 6.308 5.924 6.031 364,303 +0.10(+1.70%)
Sep 21, 2006 5.958 5.998 5.809 5.931 119,209 -0.04(-0.60%)
Sep 20, 2006 5.767 6.025 5.744 5.966 113,010 +0.18(+3.15%)
Sep 19, 2006 5.851 5.853 5.643 5.784 243,186 -0.08(-1.36%)
Sep 18, 2006 5.851 5.895 5.807 5.864 53,882 +0.01(+0.22%)
Sep 15, 2006 5.794 5.851 5.763 5.851 80,108 +0.05(+0.94%)
Sep 14, 2006 5.610 5.797 5.601 5.797 96,797 +0.16(+2.75%)
Sep 13, 2006 5.601 5.669 5.587 5.641 121,593 +0.02(+0.34%)
Sep 12, 2006 5.555 5.660 5.513 5.622 156,402 +0.09(+1.55%)
Sep 11, 2006 5.536 5.547 5.442 5.536 137,329 -0.01(-0.11%)
Sep 08, 2006 5.560 5.589 5.520 5.543 215,053 +0.05(+0.88%)
Sep 06, 2006 5.662 5.675 5.484 5.495 152,111 -0.17(-3.07%)
Sep 05, 2006 5.641 5.715 5.641 5.669 198,841 -0.00(-0.07%)
Sep 01, 2006 5.679 5.696 5.618 5.673 295,162 -0.01(-0.11%)
Aug 31, 2006 5.474 5.702 5.474 5.679 720,024 +0.38(+7.21%)
Aug 30, 2006 5.323 5.390 5.285 5.297 421,524 -0.02(-0.43%)
Aug 29, 2006 5.264 5.339 5.251 5.320 265,121 +0.05(+0.91%)
Aug 28, 2006 5.180 5.291 5.102 5.272 405,311 +0.09(+1.78%)
Aug 25, 2006 5.201 5.222 5.119 5.180 617,027 -0.02(-0.40%)
Aug 24, 2006 5.274 5.274 5.138 5.201 466,346 -0.08(-1.51%)
Aug 23, 2006 5.434 5.450 5.281 5.281 69,618 -0.16(-2.93%)
Aug 22, 2006 5.484 5.484 5.417 5.440 149,250 -0.05(-0.92%)
Aug 21, 2006 5.539 5.539 5.467 5.490 30,994 -0.07(-1.24%)
Aug 18, 2006 5.620 5.629 5.536 5.560 236,034 -0.08(-1.45%)
Aug 17, 2006 5.608 5.652 5.568 5.641 61,035 +0.04(+0.79%)
Aug 16, 2006 5.474 5.597 5.474 5.597 134,468 +0.14(+2.65%)
Aug 15, 2006 5.409 5.495 5.409 5.453 160,217 +0.04(+0.81%)
Aug 14, 2006 5.369 5.513 5.367 5.409 349,998 +0.04(+0.74%)
Aug 11, 2006 5.495 5.495 5.335 5.369 137,329 -0.13(-2.33%)
Aug 10, 2006 5.513 5.522 5.423 5.497 103,950 -0.01(-0.11%)
Aug 09, 2006 5.631 5.652 5.497 5.503 142,097 -0.11(-1.91%)
Aug 08, 2006 5.578 5.662 5.570 5.610 884,056 +0.02(+0.41%)
Aug 07, 2006 5.547 5.589 5.547 5.587 231,266 +0.03(+0.53%)
Aug 04, 2006 5.547 5.581 5.539 5.557 268,459 +0.03(+0.57%)
Aug 03, 2006 5.327 5.530 5.325 5.526 360,965 +0.19(+3.58%)
Aug 02, 2006 5.306 5.346 5.302 5.335 187,397 +0.03(+0.55%)
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.