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 (%)
Feb 28, 2005 3.660 3.691 3.620 3.691 123,500 +0.02(+0.57%)
Feb 25, 2005 3.628 3.676 3.628 3.670 152,587 +0.04(+1.16%)
Feb 24, 2005 3.597 3.628 3.576 3.628 74,863 +0.02(+0.58%)
Feb 23, 2005 3.628 3.664 3.586 3.607 287,532 -0.02(-0.58%)
Feb 22, 2005 3.636 3.636 3.618 3.628 166,416 -0.00(-0.06%)
Feb 18, 2005 3.689 3.689 3.626 3.630 130,176 -0.06(-1.65%)
Feb 17, 2005 3.666 3.697 3.666 3.691 257,015 +0.03(+0.69%)
Feb 16, 2005 3.634 3.678 3.628 3.666 284,194 +0.03(+0.87%)
Feb 15, 2005 3.639 3.660 3.618 3.634 95,844 -0.01(-0.40%)
Feb 14, 2005 3.523 3.649 3.523 3.649 227,451 +0.08(+2.11%)
Feb 11, 2005 3.439 3.574 3.439 3.574 180,721 +0.13(+3.90%)
Feb 10, 2005 3.431 3.439 3.397 3.439 258,445 -0.00(-0.12%)
Feb 09, 2005 3.435 3.446 3.418 3.444 59,604 +0.00(+0.12%)
Feb 08, 2005 3.372 3.450 3.372 3.439 37,193 +0.05(+1.55%)
Feb 07, 2005 3.293 3.387 3.293 3.387 53,405 +0.09(+2.87%)
Feb 04, 2005 3.309 3.309 3.282 3.293 257,492 -0.02(-0.51%)
Feb 03, 2005 3.376 3.385 3.309 3.309 178,813 -0.06(-1.87%)
Feb 02, 2005 3.444 3.444 3.347 3.372 193,595 -0.08(-2.43%)
Feb 01, 2005 3.439 3.498 3.439 3.456 101,089 +0.00(+0.00%)
Jan 31, 2005 3.372 3.456 3.372 3.456 127,792 +0.08(+2.23%)
Jan 28, 2005 3.397 3.406 3.355 3.381 60,558 -0.03(-0.98%)
Jan 27, 2005 3.397 3.418 3.393 3.414 99,658 +0.02(+0.49%)
Jan 26, 2005 3.330 3.397 3.330 3.397 143,051 +0.06(+1.76%)
Jan 25, 2005 3.309 3.355 3.305 3.339 71,048 +0.03(+0.76%)
Jan 24, 2005 3.355 3.366 3.303 3.313 192,642 -0.04(-1.31%)
Jan 21, 2005 3.414 3.425 3.358 3.358 61,035 -0.07(-1.96%)
Jan 20, 2005 3.429 3.441 3.414 3.425 64,373 -0.01(-0.18%)
Jan 19, 2005 3.418 3.452 3.417 3.431 85,353 +0.00(+0.12%)
Jan 18, 2005 3.423 3.458 3.418 3.427 113,010 +0.01(+0.31%)
Jan 14, 2005 3.402 3.435 3.402 3.416 114,440 +0.01(+0.37%)
Jan 13, 2005 3.372 3.404 3.364 3.404 72,002 +0.03(+0.81%)
Jan 12, 2005 3.393 3.393 3.351 3.376 160,694 -0.02(-0.62%)
Jan 11, 2005 3.387 3.397 3.372 3.397 72,479 +0.02(+0.62%)
Jan 10, 2005 3.324 3.387 3.324 3.376 75,340 +0.05(+1.45%)
Jan 07, 2005 3.429 3.429 3.303 3.328 113,010 -0.12(-3.58%)
Jan 06, 2005 3.387 3.452 3.355 3.452 77,724 +0.07(+1.92%)
Jan 05, 2005 3.429 3.429 3.376 3.387 70,095 -0.02(-0.62%)
Jan 04, 2005 3.477 3.492 3.408 3.408 61,035 -0.08(-2.34%)
Jan 03, 2005 3.601 3.601 3.475 3.490 83,923 -0.14(-3.76%)
Dec 31, 2004 3.660 3.689 3.626 3.626 30,517 -0.05(-1.26%)
Dec 30, 2004 3.701 3.729 3.672 3.672 30,040 -0.02(-0.51%)
Dec 29, 2004 3.643 3.733 3.630 3.691 79,154 +0.04(+1.15%)
Dec 28, 2004 3.565 3.649 3.565 3.649 30,040 +0.07(+1.81%)
Dec 27, 2004 3.639 3.639 3.555 3.584 49,591 -0.07(-1.84%)
Dec 23, 2004 3.618 3.660 3.618 3.651 57,220 +0.02(+0.64%)
Dec 22, 2004 3.580 3.628 3.576 3.628 39,577 +0.05(+1.35%)
Dec 21, 2004 3.586 3.588 3.536 3.580 34,809 -0.01(-0.41%)
Dec 20, 2004 3.628 3.639 3.586 3.595 30,040 -0.04(-1.10%)
Dec 17, 2004 3.615 3.639 3.609 3.634 48,160 +0.02(+0.52%)
Dec 16, 2004 3.565 3.660 3.523 3.615 1,475,811 +0.05(+1.53%)
Dec 15, 2004 3.389 3.561 3.389 3.561 79,154 +0.16(+4.69%)
Dec 14, 2004 3.363 3.402 3.358 3.402 85,353 +0.04(+1.06%)
Dec 13, 2004 3.339 3.366 3.334 3.366 50,544 +0.02(+0.69%)
Dec 10, 2004 3.293 3.343 3.288 3.343 31,471 +0.06(+1.85%)
Dec 09, 2004 3.230 3.282 3.213 3.282 35,762 +0.03(+0.97%)
Dec 08, 2004 3.272 3.272 3.230 3.251 31,471 -0.01(-0.19%)
Dec 07, 2004 3.397 3.397 3.257 3.257 64,373 -0.15(-4.43%)
Dec 06, 2004 3.439 3.452 3.402 3.408 45,776 -0.05(-1.40%)
Dec 03, 2004 3.471 3.471 3.439 3.456 72,956 -0.01(-0.36%)
Dec 02, 2004 3.471 3.481 3.444 3.469 51,021 -0.01(-0.36%)
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.