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 )

175.66 +2.91 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2002 1.535 1.647 1.535 1.647 98,085 +0.10(+6.67%)
Aug 29, 2002 1.680 1.680 1.544 1.544 75,006 -0.14(-8.06%)
Aug 28, 2002 1.735 1.764 1.680 1.680 17,309 -0.06(-3.19%)
Aug 27, 2002 1.817 1.851 1.735 1.735 121,164 -0.08(-4.51%)
Aug 26, 2002 1.725 1.817 1.725 1.817 59,795 +0.10(+5.77%)
Aug 23, 2002 1.712 1.725 1.708 1.718 1,835,822 +0.00(+0.11%)
Aug 22, 2002 1.714 1.716 1.697 1.716 23,603 +0.00(+0.00%)
Aug 21, 2002 1.706 1.716 1.706 1.716 14,162 +0.01(+0.67%)
Aug 20, 2002 1.697 1.706 1.687 1.704 11,014 -0.02(-1.43%)
Aug 16, 2002 1.727 1.729 1.716 1.729 2,622 +0.00(+0.11%)
Aug 15, 2002 1.735 1.758 1.716 1.727 30,946 +0.01(+0.44%)
Aug 14, 2002 1.723 1.723 1.716 1.720 21,505 -0.01(-0.77%)
Aug 13, 2002 1.783 1.817 1.733 1.733 26,750 -0.06(-3.30%)
Aug 12, 2002 1.798 1.811 1.792 1.792 23,603 +0.04(+2.17%)
Aug 07, 2002 1.802 1.802 1.744 1.754 31,471 -0.06(-3.06%)
Aug 06, 2002 1.886 1.886 1.809 1.809 12,588 -0.08(-4.04%)
Aug 05, 2002 1.935 1.935 1.886 1.886 72,908 -0.06(-3.04%)
Aug 02, 2002 1.971 1.971 1.943 1.945 6,294 -0.03(-1.35%)
Aug 01, 2002 1.979 1.979 1.971 1.971 20,980 +0.00(+0.00%)
Jul 31, 2002 2.097 2.097 1.971 1.971 15,735 -0.13(-6.34%)
Jul 30, 2002 2.187 2.189 2.097 2.105 16,260 -0.08(-3.83%)
Jul 29, 2002 2.173 2.191 2.173 2.189 13,113 +0.02(+1.15%)
Jul 26, 2002 2.133 2.170 2.122 2.164 114,345 +0.03(+1.43%)
Jul 25, 2002 2.059 2.173 2.059 2.133 62,942 +0.06(+3.13%)
Jul 24, 2002 2.049 2.070 2.049 2.069 31,995 +0.02(+0.93%)
Jul 23, 2002 2.053 2.090 2.049 2.049 131,130 -0.00(-0.19%)
Jul 22, 2002 1.983 2.053 1.945 2.053 72,908 +0.09(+4.56%)
Jul 19, 2002 1.973 1.973 1.868 1.964 161,027 +0.01(+0.49%)
Jul 17, 2002 1.901 1.969 1.901 1.954 164,699 -0.01(-0.39%)
Jul 12, 2002 1.926 1.964 1.920 1.962 33,044 +0.02(+0.88%)
Jul 11, 2002 2.030 2.030 1.931 1.945 54,550 -0.09(-4.23%)
Jul 10, 2002 2.097 2.097 2.030 2.030 37,765 -0.10(-4.91%)
Jul 09, 2002 2.183 2.183 2.135 2.135 25,177 -0.05(-2.18%)
Jul 08, 2002 2.183 2.183 2.183 2.183 35,667 +0.00(+0.00%)
Jul 05, 2002 2.101 2.183 2.101 2.183 20,980 +0.06(+2.97%)
Jul 04, 2002 2.116 2.120 2.105 2.120 24,127 +0.00(+0.00%)
Jul 03, 2002 2.116 2.120 2.105 2.120 24,127 +0.00(+0.18%)
Jul 02, 2002 2.135 2.135 2.021 2.116 142,145 -0.03(-1.33%)
Jul 01, 2002 2.116 2.154 2.116 2.145 22,554 +0.01(+0.45%)
Jun 28, 2002 1.887 2.147 1.887 2.135 166,797 +0.23(+12.00%)
Jun 27, 2002 1.792 1.907 1.792 1.907 237,083 +0.10(+5.26%)
Jun 26, 2002 1.802 1.811 1.754 1.811 507,736 +0.00(+0.00%)
Jun 25, 2002 1.842 1.849 1.811 1.811 38,290 -0.03(-1.45%)
Jun 21, 2002 1.775 1.796 1.775 1.838 43,010 +0.06(+3.54%)
Jun 20, 2002 1.817 1.825 1.773 1.775 115,394 -0.02(-1.38%)
Jun 19, 2002 1.815 1.815 1.783 1.800 104,904 -0.03(-1.87%)
Jun 18, 2002 1.907 1.916 1.792 1.834 1,188,564 -0.06(-3.41%)
Jun 17, 2002 1.897 1.935 1.897 1.899 66,089 -0.01(-0.50%)
Jun 14, 2002 2.069 2.069 1.908 1.908 392,866 -0.28(-12.96%)
Jun 12, 2002 2.248 2.250 2.192 2.192 407,028 -0.06(-2.54%)
Jun 11, 2002 2.219 2.250 2.217 2.250 82,349 +0.03(+1.29%)
Jun 10, 2002 2.202 2.221 2.192 2.221 94,938 +0.00(+0.17%)
Jun 07, 2002 2.231 2.269 2.208 2.217 48,255 -0.03(-1.27%)
Jun 06, 2002 2.276 2.288 2.246 2.246 76,055 -0.03(-1.42%)
Jun 05, 2002 2.250 2.278 2.240 2.278 465,249 -0.06(-2.45%)
May 31, 2002 2.517 2.517 2.335 2.335 56,648 -0.33(-12.38%)
May 28, 2002 2.688 2.688 2.665 2.665 41,961 -0.02(-0.85%)
May 27, 2002 2.688 2.698 2.665 2.688 39,339 +0.00(+0.00%)
May 24, 2002 2.688 2.698 2.665 2.688 39,339 -0.01(-0.21%)
May 23, 2002 2.707 2.707 2.679 2.694 53,501 -0.01(-0.49%)
May 22, 2002 2.703 2.707 2.682 2.707 35,667 +0.00(+0.14%)
May 21, 2002 2.669 2.717 2.669 2.703 152,635 +0.02(+0.57%)
May 20, 2002 2.707 2.707 2.686 2.688 11,539 +0.00(+0.00%)
May 17, 2002 2.711 2.711 2.686 2.688 28,324 -0.01(-0.35%)
May 16, 2002 2.703 2.707 2.698 2.698 34,618 -0.01(-0.35%)
May 15, 2002 2.709 2.722 2.692 2.707 37,765 -0.00(-0.14%)
May 14, 2002 2.646 2.711 2.646 2.711 58,746 +0.06(+2.45%)
May 13, 2002 2.677 2.677 2.646 2.646 27,275 -0.03(-1.28%)
May 10, 2002 2.717 2.717 2.661 2.681 24,127 -0.04(-1.54%)
May 09, 2002 2.707 2.745 2.698 2.722 158,405 +0.02(+0.71%)
May 08, 2002 2.574 2.703 2.574 2.703 41,437 +0.14(+5.51%)
May 07, 2002 2.669 2.669 2.551 2.562 122,737 -0.09(-3.31%)
May 06, 2002 2.726 2.736 2.650 2.650 34,093 -0.08(-2.80%)
May 03, 2002 2.736 2.763 2.726 2.726 64,516 +0.00(+0.00%)
May 02, 2002 2.688 2.726 2.688 2.726 96,511 +0.02(+0.70%)
May 01, 2002 2.755 2.755 2.703 2.707 29,897 -0.04(-1.39%)
Apr 30, 2002 2.717 2.745 2.698 2.745 72,383 +0.03(+1.05%)
Apr 29, 2002 2.698 2.726 2.696 2.717 21,505 +0.04(+1.42%)
Apr 26, 2002 2.717 2.717 2.665 2.679 314,712 -0.03(-1.06%)
Apr 25, 2002 2.717 2.738 2.698 2.707 82,349 -0.00(-0.07%)
Apr 24, 2002 2.694 2.711 2.694 2.709 112,247 +0.03(+1.28%)
Apr 23, 2002 2.688 2.707 2.675 2.675 27,799 +0.00(+0.07%)
Apr 22, 2002 2.736 2.736 2.673 2.673 94,938 -0.06(-2.23%)
Apr 19, 2002 2.745 2.755 2.715 2.734 63,467 -0.00(-0.07%)
Apr 18, 2002 2.743 2.743 2.736 2.736 31,995 -0.01(-0.28%)
Apr 17, 2002 2.755 2.761 2.743 2.743 36,191 -0.01(-0.42%)
Apr 16, 2002 2.755 2.761 2.755 2.755 25,177 +0.01(+0.49%)
Apr 15, 2002 2.726 2.759 2.726 2.742 103,855 +0.02(+0.91%)
Apr 12, 2002 2.726 2.726 2.703 2.717 163,650 +0.00(+0.07%)
Apr 11, 2002 2.698 2.736 2.698 2.715 64,516 +0.03(+0.99%)
Apr 10, 2002 2.583 2.688 2.583 2.688 202,989 +0.11(+4.44%)
Apr 09, 2002 2.515 2.583 2.507 2.574 162,601 +0.06(+2.35%)
Apr 08, 2002 2.488 2.536 2.450 2.515 179,910 +0.03(+1.23%)
Apr 05, 2002 2.478 2.496 2.475 2.484 55,599 +0.02(+0.62%)
Apr 04, 2002 2.478 2.492 2.446 2.469 77,629 +0.00(+0.00%)
Apr 03, 2002 2.383 2.469 2.383 2.469 71,334 +0.07(+2.78%)
Apr 02, 2002 2.477 2.486 2.376 2.402 745,344 -0.07(-3.00%)
Apr 01, 2002 2.492 2.498 2.477 2.477 43,535 -0.02(-0.61%)
Mar 29, 2002 2.517 2.517 2.492 2.492 35,142 +0.00(+0.00%)
Mar 28, 2002 2.517 2.517 2.492 2.492 35,142 -0.02(-0.91%)
Mar 27, 2002 2.517 2.517 2.515 2.515 172,567 +0.01(+0.46%)
Mar 26, 2002 2.517 2.536 2.498 2.503 96,511 -0.01(-0.53%)
Mar 25, 2002 2.555 2.555 2.517 2.517 26,750 -0.02(-0.75%)
Mar 22, 2002 2.536 2.555 2.536 2.536 37,240 +0.00(+0.00%)
Mar 21, 2002 2.620 2.620 2.517 2.536 91,791 -0.08(-3.06%)
Mar 20, 2002 2.597 2.620 2.597 2.616 26,750 +0.00(+0.15%)
Mar 19, 2002 2.591 2.620 2.591 2.612 30,422 +0.02(+0.74%)
Mar 18, 2002 2.574 2.618 2.562 2.593 44,584 +0.00(+0.00%)
Mar 15, 2002 2.631 2.641 2.593 2.593 50,878 -0.06(-2.16%)
Mar 14, 2002 2.555 2.650 2.545 2.650 12,063 +0.08(+2.96%)
Mar 13, 2002 2.574 2.593 2.555 2.574 30,422 +0.00(+0.00%)
Mar 12, 2002 2.595 2.595 2.566 2.574 38,290 -0.00(-0.07%)
Mar 11, 2002 2.621 2.621 2.574 2.576 17,833 -0.06(-2.46%)
Mar 08, 2002 2.635 2.669 2.625 2.641 154,733 +0.01(+0.36%)
Mar 07, 2002 2.612 2.646 2.593 2.631 93,889 +0.01(+0.36%)
Mar 06, 2002 2.621 2.665 2.614 2.621 261,735 -0.01(-0.36%)
Mar 05, 2002 2.595 2.660 2.564 2.631 78,153 +0.04(+1.40%)
Mar 04, 2002 2.599 2.614 2.595 2.595 15,735 +0.01(+0.29%)
Mar 01, 2002 2.610 2.610 2.574 2.587 24,652 -0.02(-0.59%)
Feb 28, 2002 2.661 2.661 2.602 2.602 25,177 -0.06(-2.15%)
Feb 27, 2002 2.726 2.726 2.660 2.660 170,993 -0.07(-2.45%)
Feb 26, 2002 2.633 2.726 2.631 2.726 52,976 +0.10(+3.62%)
Feb 25, 2002 2.673 2.698 2.612 2.631 84,972 -0.06(-2.06%)
Feb 22, 2002 2.734 2.734 2.679 2.686 30,946 -0.04(-1.47%)
Feb 21, 2002 2.726 2.751 2.717 2.726 1,468,658 +0.02(+0.70%)
Feb 20, 2002 2.717 2.736 2.707 2.707 8,916 +0.00(+0.14%)
Feb 19, 2002 2.717 2.719 2.688 2.703 47,731 -0.03(-0.98%)
Feb 18, 2002 2.726 2.745 2.726 2.730 10,385,513 +0.00(+0.00%)
Feb 15, 2002 2.726 2.745 2.726 2.730 155,258 -0.01(-0.21%)
Feb 14, 2002 2.726 2.757 2.707 2.736 148,439 +0.00(+0.07%)
Feb 13, 2002 2.679 2.743 2.679 2.734 48,780 +0.05(+1.77%)
Feb 12, 2002 2.593 2.707 2.593 2.686 50,878 +0.10(+3.99%)
Feb 11, 2002 2.597 2.612 2.583 2.583 12,588 -0.01(-0.22%)
Feb 08, 2002 2.564 2.593 2.564 2.589 1,153,945 +0.04(+1.49%)
Feb 07, 2002 2.560 2.578 2.545 2.551 47,206 -0.01(-0.52%)
Feb 06, 2002 2.480 2.564 2.480 2.564 47,206 +0.08(+3.30%)
Feb 05, 2002 2.421 2.488 2.406 2.482 7,081,031 +0.08(+3.33%)
Feb 04, 2002 2.393 2.410 2.385 2.402 71,859 +0.00(+0.16%)
Feb 01, 2002 2.316 2.398 2.316 2.398 19,931 +0.08(+3.54%)
Jan 31, 2002 2.316 2.335 2.278 2.316 2,884,864 +0.01(+0.41%)
Jan 30, 2002 2.269 2.307 2.250 2.307 48,780 -0.00(-0.08%)
Jan 29, 2002 2.280 2.335 2.280 2.309 31,995 +0.04(+1.59%)
Jan 28, 2002 2.288 2.307 2.269 2.273 630,474 -0.02(-1.08%)
Jan 25, 2002 2.288 2.297 2.250 2.297 35,667 +0.00(+0.00%)
Jan 24, 2002 2.364 2.364 2.240 2.297 394,439 -0.08(-3.45%)
Jan 23, 2002 2.433 2.433 2.379 2.379 52,976 -0.05(-2.12%)
Jan 22, 2002 2.526 2.526 2.431 2.431 78,153 -0.10(-4.14%)
Jan 21, 2002 2.496 2.536 2.496 2.536 13,637 +0.00(+0.00%)
Jan 18, 2002 2.496 2.536 2.496 2.536 13,637 +0.04(+1.60%)
Jan 17, 2002 2.459 2.498 2.459 2.496 37,240 +0.04(+1.47%)
Jan 16, 2002 2.498 2.498 2.459 2.459 14,162 -0.05(-1.90%)
Jan 15, 2002 2.526 2.545 2.507 2.507 5,245 -0.01(-0.38%)
Jan 14, 2002 2.593 2.593 2.440 2.517 53,501 -0.09(-3.30%)
Jan 11, 2002 2.627 2.627 2.602 2.602 47,731 -0.01(-0.44%)
Jan 10, 2002 2.631 2.631 2.612 2.614 18,882 +0.04(+1.63%)
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.