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

Heico Corp (NY: HEI )

265.81 +1.31 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 3.364 3.366 3.317 3.328 140,561 -0.02(-0.60%)
Dec 30, 2003 3.328 3.362 3.328 3.348 114,308 +0.02(+0.60%)
Dec 29, 2003 3.264 3.328 3.264 3.328 120,872 +0.07(+2.08%)
Dec 26, 2003 3.245 3.260 3.244 3.260 16,407 +0.01(+0.17%)
Dec 24, 2003 3.236 3.265 3.236 3.255 20,783 +0.01(+0.28%)
Dec 23, 2003 3.293 3.293 3.231 3.245 88,056 -0.02(-0.67%)
Dec 22, 2003 3.364 3.375 3.264 3.267 92,978 -0.10(-2.88%)
Dec 19, 2003 3.355 3.377 3.319 3.364 112,668 +0.01(+0.33%)
Dec 18, 2003 3.373 3.373 3.315 3.353 199,630 +0.01(+0.22%)
Dec 17, 2003 3.353 3.353 3.346 3.346 112,121 -0.01(-0.27%)
Dec 16, 2003 3.346 3.373 3.302 3.355 311,204 -0.01(-0.27%)
Dec 15, 2003 3.446 3.446 3.364 3.364 254,323 -0.07(-2.08%)
Dec 12, 2003 3.375 3.436 3.375 3.436 144,390 +0.06(+1.84%)
Dec 11, 2003 3.350 3.382 3.350 3.373 118,684 +0.03(+0.93%)
Dec 10, 2003 3.346 3.364 3.322 3.342 53,599 +0.00(+0.11%)
Dec 09, 2003 3.382 3.384 3.331 3.339 117,043 -0.03(-0.98%)
Dec 08, 2003 3.373 3.382 3.346 3.372 96,260 +0.02(+0.60%)
Dec 05, 2003 3.404 3.404 3.373 3.351 108,292 -0.05(-1.50%)
Dec 04, 2003 3.372 3.406 3.355 3.403 154,781 +0.02(+0.70%)
Dec 03, 2003 3.412 3.432 3.379 3.379 97,353 -0.05(-1.33%)
Dec 02, 2003 3.423 3.423 3.423 3.425 127,982 +0.01(+0.27%)
Dec 01, 2003 3.379 3.436 3.379 3.415 183,222 +0.04(+1.14%)
Nov 28, 2003 3.392 3.410 3.370 3.377 57,427 -0.02(-0.54%)
Nov 26, 2003 3.446 3.465 3.419 3.395 221,507 -0.03(-0.96%)
Nov 25, 2003 3.262 3.437 3.262 3.428 295,343 +0.16(+5.04%)
Nov 24, 2003 3.075 3.275 3.063 3.264 239,009 +0.20(+6.63%)
Nov 21, 2003 3.035 3.075 3.028 3.061 125,247 +0.04(+1.45%)
Nov 20, 2003 2.834 3.053 2.834 3.017 216,038 +0.16(+5.77%)
Nov 19, 2003 2.825 2.880 2.825 2.852 86,415 +0.02(+0.65%)
Nov 18, 2003 2.807 2.843 2.807 2.834 71,101 +0.03(+0.98%)
Nov 17, 2003 2.775 2.816 2.757 2.807 75,476 -0.04(-1.54%)
Nov 14, 2003 2.880 2.880 2.839 2.850 128,529 -0.03(-0.89%)
Nov 13, 2003 2.843 2.876 2.827 2.876 71,101 +0.03(+1.16%)
Nov 12, 2003 2.814 2.852 2.814 2.843 90,243 +0.06(+2.17%)
Nov 11, 2003 2.867 2.867 2.786 2.783 136,733 -0.08(-2.93%)
Nov 10, 2003 2.867 2.871 2.854 2.867 115,949 +0.01(+0.19%)
Nov 07, 2003 2.880 2.885 2.863 2.861 264,168 -0.00(-0.06%)
Nov 06, 2003 2.834 2.863 2.832 2.863 130,716 +0.03(+1.03%)
Nov 05, 2003 2.812 2.834 2.774 2.834 111,027 +0.02(+0.65%)
Nov 04, 2003 2.812 2.814 2.812 2.816 76,570 -0.01(-0.19%)
Nov 03, 2003 2.797 2.825 2.816 2.821 38,285 +0.03(+1.18%)
Oct 31, 2003 2.823 2.823 2.788 2.788 91,884 -0.02(-0.78%)
Oct 30, 2003 2.825 2.825 2.797 2.810 30,081 -0.00(-0.13%)
Oct 29, 2003 2.819 2.825 2.799 2.814 67,272 +0.01(+0.26%)
Oct 28, 2003 2.770 2.807 2.761 2.807 105,011 +0.03(+0.99%)
Oct 27, 2003 2.743 2.786 2.743 2.779 74,382 +0.04(+1.54%)
Oct 24, 2003 2.779 2.779 2.717 2.737 53,052 -0.05(-1.77%)
Oct 23, 2003 2.830 2.832 2.757 2.786 103,370 -0.05(-1.61%)
Oct 22, 2003 2.852 2.869 2.797 2.832 94,072 -0.03(-1.09%)
Oct 21, 2003 2.861 2.871 2.860 2.863 107,198 +0.01(+0.45%)
Oct 20, 2003 2.852 2.874 2.850 2.850 115,402 +0.03(+0.91%)
Oct 17, 2003 2.843 2.852 2.825 2.825 132,904 -0.02(-0.58%)
Oct 16, 2003 2.839 2.843 2.834 2.841 68,366 -0.00(-0.06%)
Oct 15, 2003 2.841 2.858 2.816 2.843 91,337 +0.00(+0.06%)
Oct 14, 2003 2.759 2.841 2.757 2.841 144,390 +0.10(+3.60%)
Oct 13, 2003 2.752 2.766 2.724 2.743 63,991 -0.01(-0.33%)
Oct 10, 2003 2.728 2.752 2.724 2.752 96,807 -0.01(-0.46%)
Oct 09, 2003 2.748 2.788 2.743 2.765 124,153 +0.04(+1.41%)
Oct 08, 2003 2.733 2.739 2.695 2.726 53,052 -0.02(-0.73%)
Oct 07, 2003 2.697 2.779 2.679 2.746 247,760 +0.05(+1.83%)
Oct 06, 2003 2.660 2.697 2.653 2.697 191,426 +0.02(+0.75%)
Oct 03, 2003 2.679 2.719 2.657 2.677 232,993 +0.01(+0.55%)
Oct 02, 2003 2.587 2.704 2.587 2.662 275,107 +0.07(+2.90%)
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.