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 (%)
Jun 30, 2006 5.525 5.702 5.481 5.702 2,094,254 +0.18(+3.24%)
Jun 29, 2006 5.541 5.601 5.420 5.523 1,001,383 -0.00(-0.04%)
Jun 28, 2006 5.601 5.603 5.464 5.525 534,999 -0.07(-1.33%)
Jun 27, 2006 5.863 5.873 5.595 5.599 644,386 -0.25(-4.30%)
Jun 26, 2006 5.822 5.881 5.796 5.851 412,188 +0.04(+0.73%)
Jun 23, 2006 5.893 5.893 5.796 5.808 454,451 -0.06(-1.10%)
Jun 22, 2006 5.893 5.907 5.802 5.873 495,719 -0.00(-0.03%)
Jun 21, 2006 5.847 5.919 5.837 5.875 765,208 +0.07(+1.25%)
Jun 20, 2006 5.853 5.925 5.800 5.802 604,609 -0.03(-0.55%)
Jun 19, 2006 6.124 6.134 5.792 5.835 919,344 -0.33(-5.35%)
Jun 16, 2006 6.084 6.285 6.064 6.164 2,197,674 +0.06(+1.06%)
Jun 15, 2006 5.993 6.134 5.985 6.100 1,251,481 +0.13(+2.16%)
Jun 14, 2006 6.014 6.114 5.921 5.971 562,843 -0.08(-1.36%)
Jun 13, 2006 6.335 6.466 6.052 6.054 627,978 -0.31(-4.90%)
Jun 12, 2006 6.516 6.516 6.355 6.365 415,171 -0.15(-2.34%)
Jun 09, 2006 6.639 6.661 6.496 6.518 386,333 -0.12(-1.79%)
Jun 08, 2006 6.768 6.774 6.505 6.637 561,351 -0.13(-1.93%)
Jun 07, 2006 6.838 7.049 6.766 6.768 516,105 -0.06(-0.83%)
Jun 06, 2006 6.848 6.886 6.756 6.824 624,000 -0.01(-0.15%)
Jun 05, 2006 6.898 6.939 6.798 6.834 1,075,468 -0.06(-0.93%)
Jun 02, 2006 6.516 7.214 6.516 6.898 1,214,687 +0.48(+7.46%)
Jun 01, 2006 6.164 6.424 6.164 6.420 384,841 +0.26(+4.14%)
May 31, 2006 6.054 6.205 6.054 6.164 410,199 +0.12(+1.96%)
May 30, 2006 6.203 6.203 6.046 6.046 342,578 -0.14(-2.28%)
May 26, 2006 6.124 6.205 6.114 6.186 161,096 +0.09(+1.52%)
May 25, 2006 5.953 6.100 5.953 6.094 283,907 +0.15(+2.61%)
May 24, 2006 6.074 6.074 5.853 5.939 421,635 -0.15(-2.44%)
May 23, 2006 6.199 6.235 6.078 6.088 184,962 -0.11(-1.78%)
May 22, 2006 6.235 6.257 6.110 6.199 224,739 -0.06(-0.96%)
May 19, 2006 6.243 6.297 6.136 6.259 257,555 +0.02(+0.29%)
May 18, 2006 6.251 6.313 6.241 6.241 168,554 +0.00(+0.00%)
May 17, 2006 6.345 6.351 6.203 6.241 370,919 -0.14(-2.18%)
May 16, 2006 6.335 6.406 6.335 6.380 139,219 +0.03(+0.41%)
May 15, 2006 6.446 6.478 6.303 6.353 361,969 -0.11(-1.71%)
May 12, 2006 6.627 6.627 6.412 6.464 457,931 -0.18(-2.67%)
May 11, 2006 6.842 6.878 6.637 6.641 383,350 -0.22(-3.25%)
May 10, 2006 6.913 6.919 6.822 6.864 231,700 -0.05(-0.70%)
May 09, 2006 6.919 6.923 6.888 6.913 111,375 -0.02(-0.23%)
May 08, 2006 6.919 6.987 6.898 6.929 206,839 -0.01(-0.14%)
May 05, 2006 7.110 7.132 6.931 6.939 211,314 -0.15(-2.13%)
May 04, 2006 7.059 7.122 7.003 7.090 221,259 +0.03(+0.48%)
May 03, 2006 6.808 7.118 6.806 7.055 419,149 +0.26(+3.79%)
May 02, 2006 6.728 6.800 6.697 6.798 199,381 +0.08(+1.20%)
May 01, 2006 6.597 6.798 6.597 6.717 291,863 +0.12(+1.83%)
Apr 28, 2006 6.637 6.677 6.528 6.597 240,153 -0.07(-1.03%)
Apr 27, 2006 6.677 6.758 6.623 6.665 345,561 -0.04(-0.54%)
Apr 26, 2006 6.687 6.776 6.687 6.701 240,153 -0.00(-0.06%)
Apr 25, 2006 6.758 6.758 6.663 6.705 281,918 -0.07(-1.07%)
Apr 24, 2006 6.852 6.852 6.776 6.778 268,494 -0.07(-1.03%)
Apr 21, 2006 6.909 6.909 6.814 6.848 367,936 +0.01(+0.09%)
Apr 20, 2006 6.913 6.913 6.800 6.842 181,482 -0.07(-0.96%)
Apr 19, 2006 6.925 6.977 6.878 6.909 287,885 -0.02(-0.23%)
Apr 18, 2006 6.536 6.937 6.530 6.925 607,592 +0.37(+5.68%)
Apr 17, 2006 6.557 6.597 6.542 6.553 519,585 -0.00(-0.03%)
Apr 13, 2006 6.444 6.583 6.426 6.555 150,157 +0.11(+1.72%)
Apr 12, 2006 6.345 6.446 6.341 6.444 186,951 +0.09(+1.46%)
Apr 11, 2006 6.436 6.444 6.329 6.351 231,700 -0.08(-1.31%)
Apr 10, 2006 6.416 6.456 6.406 6.436 174,521 +0.02(+0.31%)
Apr 07, 2006 6.547 6.577 6.414 6.416 320,204 -0.11(-1.66%)
Apr 06, 2006 6.496 6.565 6.436 6.524 204,353 +0.02(+0.28%)
Apr 05, 2006 6.496 6.557 6.456 6.506 262,527 +0.03(+0.47%)
Apr 04, 2006 6.376 6.516 6.345 6.476 337,109 +0.09(+1.48%)
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.