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 (%)
Jul 29, 2005 3.974 4.006 3.932 3.959 56,266 -0.01(-0.37%)
Jul 28, 2005 3.928 3.993 3.928 3.974 54,836 +0.05(+1.17%)
Jul 27, 2005 3.932 3.938 3.909 3.928 37,670 -0.01(-0.27%)
Jul 26, 2005 3.901 3.938 3.890 3.938 60,558 +0.04(+0.91%)
Jul 25, 2005 3.922 3.943 3.901 3.903 62,465 -0.03(-0.80%)
Jul 22, 2005 3.817 3.953 3.811 3.934 78,201 +0.11(+2.79%)
Jul 21, 2005 3.911 3.924 3.827 3.827 55,789 -0.10(-2.56%)
Jul 20, 2005 3.806 3.930 3.806 3.928 49,591 +0.11(+2.91%)
Jul 19, 2005 3.775 3.817 3.771 3.817 37,193 +0.04(+0.94%)
Jul 18, 2005 3.764 3.781 3.754 3.781 18,119 +0.01(+0.39%)
Jul 15, 2005 3.771 3.796 3.743 3.766 36,239 -0.02(-0.50%)
Jul 14, 2005 3.796 3.817 3.785 3.785 51,975 -0.02(-0.55%)
Jul 13, 2005 3.827 3.827 3.796 3.806 35,285 -0.03(-0.82%)
Jul 12, 2005 3.827 3.869 3.827 3.838 103,950 +0.00(+0.05%)
Jul 11, 2005 3.819 3.855 3.819 3.836 138,282 +0.01(+0.16%)
Jul 08, 2005 3.779 3.834 3.769 3.829 111,579 +0.03(+0.88%)
Jul 07, 2005 3.777 3.802 3.743 3.796 31,948 +0.00(+0.00%)
Jul 06, 2005 3.817 3.829 3.796 3.796 32,424 -0.04(-0.98%)
Jul 05, 2005 3.775 3.834 3.775 3.834 210,762 +0.04(+1.11%)
Jul 01, 2005 3.764 3.796 3.760 3.792 20,027 +0.01(+0.33%)
Jun 30, 2005 3.733 3.785 3.733 3.779 39,577 +0.05(+1.29%)
Jun 29, 2005 3.771 3.796 3.701 3.731 1,123,905 -0.04(-1.17%)
Jun 28, 2005 3.660 3.775 3.660 3.775 75,340 +0.11(+2.97%)
Jun 27, 2005 3.626 3.666 3.626 3.666 51,021 +0.05(+1.27%)
Jun 24, 2005 3.607 3.636 3.576 3.620 230,789 +0.02(+0.64%)
Jun 23, 2005 3.639 3.647 3.586 3.597 239,372 -0.04(-1.15%)
Jun 22, 2005 3.639 3.649 3.584 3.639 185,966 +0.00(+0.06%)
Jun 21, 2005 3.630 3.639 3.611 3.636 27,179 +0.01(+0.23%)
Jun 20, 2005 3.634 3.649 3.628 3.628 25,749 -0.02(-0.57%)
Jun 17, 2005 3.649 3.670 3.628 3.649 92,029 -0.00(-0.11%)
Jun 16, 2005 3.649 3.660 3.636 3.653 184,536 +0.02(+0.58%)
Jun 15, 2005 3.664 3.664 3.618 3.632 44,822 -0.04(-1.03%)
Jun 14, 2005 3.666 3.670 3.645 3.670 61,988 +0.00(+0.00%)
Jun 13, 2005 3.660 3.670 3.649 3.670 81,062 +0.02(+0.57%)
Jun 10, 2005 3.645 3.649 3.634 3.649 35,285 +0.01(+0.29%)
Jun 09, 2005 3.628 3.639 3.618 3.639 44,345 +0.01(+0.41%)
Jun 08, 2005 3.618 3.636 3.588 3.624 75,340 -0.00(-0.12%)
Jun 07, 2005 3.611 3.649 3.607 3.628 286,579 +0.02(+0.58%)
Jun 06, 2005 3.586 3.607 3.586 3.607 327,587 +0.01(+0.29%)
Jun 03, 2005 3.618 3.622 3.592 3.597 10,013 -0.03(-0.81%)
Jun 02, 2005 3.605 3.632 3.599 3.626 82,969 +0.03(+0.88%)
Jun 01, 2005 3.525 3.664 3.525 3.595 144,958 +0.07(+2.08%)
May 31, 2005 3.427 3.521 3.427 3.521 53,882 +0.09(+2.57%)
May 27, 2005 3.397 3.439 3.397 3.433 27,179 +0.04(+1.11%)
May 26, 2005 3.355 3.395 3.355 3.395 14,305 +0.04(+1.19%)
May 25, 2005 3.402 3.402 3.355 3.355 41,008 -0.05(-1.48%)
May 24, 2005 3.404 3.409 3.393 3.406 12,874 -0.01(-0.25%)
May 23, 2005 3.381 3.414 3.381 3.414 33,855 +0.03(+0.80%)
May 20, 2005 3.381 3.393 3.381 3.387 66,757 +0.01(+0.19%)
May 19, 2005 3.366 3.395 3.366 3.381 59,604 +0.03(+0.75%)
May 18, 2005 3.230 3.376 3.223 3.355 95,367 +0.12(+3.56%)
May 17, 2005 3.114 3.240 3.114 3.240 72,002 +0.08(+2.66%)
May 16, 2005 3.058 3.156 3.058 3.156 68,664 +0.11(+3.65%)
May 13, 2005 3.163 3.163 3.045 3.045 121,593 -0.11(-3.39%)
May 12, 2005 3.176 3.188 3.135 3.152 144,958 -0.02(-0.53%)
May 11, 2005 3.150 3.171 3.137 3.169 66,757 +0.01(+0.33%)
May 10, 2005 3.209 3.209 3.146 3.158 178,813 -0.02(-0.59%)
May 09, 2005 3.175 3.213 3.156 3.177 298,023 +0.00(+0.00%)
May 06, 2005 3.211 3.211 3.167 3.177 77,247 -0.04(-1.11%)
May 05, 2005 3.234 3.255 3.202 3.213 36,239 -0.03(-0.84%)
May 04, 2005 3.198 3.251 3.198 3.240 116,348 +0.04(+1.31%)
May 03, 2005 3.196 3.209 3.188 3.198 257,015 -0.00(-0.07%)
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.