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 (%)
Dec 31, 2003 2.703 2.707 2.681 2.684 75,531 -0.02(-0.68%)
Dec 30, 2003 2.702 2.717 2.702 2.703 107,002 +0.00(+0.05%)
Dec 29, 2003 2.665 2.702 2.660 2.702 265,407 +0.05(+1.94%)
Dec 26, 2003 2.661 2.677 2.637 2.650 41,437 -0.06(-2.18%)
Dec 24, 2003 2.707 2.715 2.707 2.709 7,343 -0.01(-0.42%)
Dec 23, 2003 2.736 2.736 2.711 2.721 102,806 -0.02(-0.90%)
Dec 22, 2003 2.810 2.810 2.745 2.745 14,686 -0.06(-2.31%)
Dec 19, 2003 2.793 2.814 2.776 2.810 31,995 +0.01(+0.27%)
Dec 18, 2003 2.799 2.816 2.772 2.803 37,765 +0.03(+1.03%)
Dec 17, 2003 2.789 2.803 2.774 2.774 38,814 -0.03(-0.95%)
Dec 16, 2003 2.799 2.801 2.734 2.801 118,541 -0.02(-0.74%)
Dec 15, 2003 2.867 2.869 2.801 2.822 155,782 -0.02(-0.80%)
Dec 12, 2003 2.820 2.845 2.801 2.845 84,447 +0.02(+0.81%)
Dec 11, 2003 2.764 2.841 2.764 2.822 73,957 +0.05(+1.72%)
Dec 10, 2003 2.764 2.783 2.747 2.774 35,142 +0.01(+0.41%)
Dec 09, 2003 2.806 2.806 2.755 2.763 87,070 -0.05(-1.63%)
Dec 08, 2003 2.812 2.812 2.803 2.808 33,044 -0.00(-0.14%)
Dec 05, 2003 2.839 2.850 2.812 2.812 69,761 -0.05(-1.60%)
Dec 04, 2003 2.833 2.858 2.801 2.858 81,300 +0.02(+0.74%)
Dec 03, 2003 2.850 2.862 2.824 2.837 77,629 -0.02(-0.73%)
Dec 02, 2003 2.867 2.867 2.854 2.858 76,580 -0.01(-0.20%)
Dec 01, 2003 2.818 2.864 2.812 2.864 146,341 +0.04(+1.49%)
Nov 28, 2003 2.850 2.850 2.803 2.822 42,486 -0.03(-1.00%)
Nov 26, 2003 2.907 2.907 2.845 2.850 137,424 -0.04(-1.39%)
Nov 25, 2003 2.736 2.906 2.736 2.890 241,804 +0.16(+6.01%)
Nov 24, 2003 2.520 2.726 2.520 2.726 212,955 +0.20(+7.92%)
Nov 21, 2003 2.555 2.574 2.524 2.526 66,089 -0.01(-0.38%)
Nov 20, 2003 2.366 2.549 2.366 2.536 118,017 +0.19(+8.04%)
Nov 19, 2003 2.288 2.362 2.288 2.347 46,157 +0.07(+2.93%)
Nov 18, 2003 2.261 2.280 2.269 2.280 21,505 +0.02(+0.84%)
Nov 17, 2003 2.282 2.282 2.261 2.261 11,539 -0.04(-1.74%)
Nov 14, 2003 2.297 2.307 2.280 2.301 35,142 -0.01(-0.25%)
Nov 13, 2003 2.307 2.314 2.269 2.307 70,285 -0.01(-0.33%)
Nov 12, 2003 2.297 2.314 2.288 2.314 37,240 +0.03(+1.17%)
Nov 11, 2003 2.314 2.314 2.269 2.288 83,923 -0.03(-1.15%)
Nov 10, 2003 2.318 2.318 2.309 2.314 25,177 -0.02(-0.98%)
Nov 07, 2003 2.295 2.341 2.288 2.337 199,317 +0.05(+2.17%)
Nov 06, 2003 2.280 2.294 2.280 2.288 79,727 +0.01(+0.33%)
Nov 05, 2003 2.269 2.280 2.259 2.280 50,878 +0.00(+0.00%)
Nov 04, 2003 2.269 2.278 2.259 2.280 69,236 +0.01(+0.42%)
Nov 03, 2003 2.278 2.278 2.271 2.271 20,980 -0.02(-0.67%)
Oct 31, 2003 2.278 2.286 2.278 2.286 14,162 +0.01(+0.33%)
Oct 30, 2003 2.278 2.278 2.278 2.278 8,392 -0.01(-0.42%)
Oct 29, 2003 2.288 2.299 2.271 2.288 44,059 +0.00(+0.08%)
Oct 28, 2003 2.288 2.288 2.286 2.286 25,177 -0.00(-0.08%)
Oct 27, 2003 2.267 2.297 2.250 2.288 65,040 +0.03(+1.52%)
Oct 24, 2003 2.297 2.297 2.253 2.253 11,014 -0.05(-2.31%)
Oct 23, 2003 2.337 2.337 2.297 2.307 31,471 -0.05(-1.94%)
Oct 22, 2003 2.345 2.353 2.335 2.353 18,882 -0.01(-0.48%)
Oct 21, 2003 2.383 2.383 2.370 2.364 13,637 +0.00(+0.00%)
Oct 20, 2003 2.385 2.396 2.364 2.364 63,991 -0.01(-0.24%)
Oct 17, 2003 2.383 2.383 2.370 2.370 35,667 +0.00(+0.00%)
Oct 16, 2003 2.366 2.370 2.366 2.370 35,142 -0.00(-0.08%)
Oct 15, 2003 2.351 2.374 2.351 2.372 51,927 +0.01(+0.32%)
Oct 14, 2003 2.278 2.364 2.278 2.364 44,059 +0.09(+3.94%)
Oct 13, 2003 2.278 2.294 2.274 2.274 33,569 -0.00(-0.17%)
Oct 10, 2003 2.288 2.288 2.278 2.278 47,731 -0.03(-1.16%)
Oct 09, 2003 2.324 2.343 2.301 2.305 110,149 +0.03(+1.17%)
Oct 08, 2003 2.303 2.303 2.274 2.278 7,343 -0.03(-1.16%)
Oct 07, 2003 2.269 2.295 2.269 2.305 160,503 +0.05(+2.28%)
Oct 06, 2003 2.278 2.278 2.250 2.253 89,168 -0.01(-0.34%)
Oct 03, 2003 2.297 2.297 2.250 2.261 72,383 -0.00(-0.17%)
Oct 02, 2003 2.221 2.297 2.213 2.265 232,887 +0.07(+3.30%)
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.