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 )

175.74 +0.08 (+0.05%)
Streaming Delayed Price Updated: 11:19 AM EDT, Jun 3, 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 (%)
Jan 31, 2006 4.278 4.278 4.247 4.264 226,497 -0.02(-0.49%)
Jan 30, 2006 4.305 4.310 4.261 4.284 293,254 -0.02(-0.49%)
Jan 27, 2006 4.249 4.310 4.247 4.305 147,342 +0.05(+1.18%)
Jan 26, 2006 4.207 4.257 4.207 4.255 257,492 +0.05(+1.20%)
Jan 25, 2006 4.247 4.251 4.173 4.205 108,718 -0.04(-0.89%)
Jan 24, 2006 4.178 4.253 4.175 4.243 111,103 +0.07(+1.61%)
Jan 23, 2006 4.163 4.224 4.163 4.175 95,844 +0.01(+0.30%)
Jan 20, 2006 4.247 4.255 4.163 4.163 133,514 -0.09(-2.02%)
Jan 19, 2006 4.247 4.257 4.236 4.249 50,544 -0.01(-0.20%)
Jan 18, 2006 4.190 4.257 4.186 4.257 83,923 +0.07(+1.60%)
Jan 17, 2006 4.257 4.268 4.186 4.190 129,222 -0.05(-1.24%)
Jan 13, 2006 4.236 4.249 4.217 4.243 130,176 +0.03(+0.65%)
Jan 12, 2006 4.247 4.274 4.213 4.215 28,133 -0.04(-1.03%)
Jan 11, 2006 4.299 4.326 4.194 4.259 186,443 -0.06(-1.36%)
Jan 10, 2006 4.299 4.318 4.268 4.318 95,367 +0.00(+0.00%)
Jan 09, 2006 4.316 4.320 4.299 4.318 115,394 +0.01(+0.19%)
Jan 06, 2006 4.257 4.320 4.199 4.310 283,718 +0.03(+0.78%)
Jan 05, 2006 4.303 4.310 4.272 4.276 206,947 -0.03(-0.63%)
Jan 04, 2006 4.310 4.345 4.278 4.303 205,993 +0.00(+0.05%)
Jan 03, 2006 4.278 4.331 4.247 4.301 330,925 -0.00(-0.05%)
Dec 30, 2005 4.368 4.368 4.291 4.303 142,097 -0.08(-1.86%)
Dec 29, 2005 4.379 4.446 4.379 4.385 138,282 -0.01(-0.19%)
Dec 28, 2005 4.331 4.394 4.301 4.394 267,982 -0.03(-0.62%)
Dec 23, 2005 4.205 4.421 4.205 4.421 195,503 +0.21(+5.03%)
Dec 22, 2005 4.404 4.599 4.192 4.209 931,263 +0.22(+5.41%)
Dec 21, 2005 3.953 4.020 3.953 3.993 94,413 +0.05(+1.22%)
Dec 20, 2005 3.894 3.955 3.880 3.945 74,863 +0.05(+1.40%)
Dec 19, 2005 4.110 4.110 3.890 3.890 188,827 -0.21(-5.11%)
Dec 16, 2005 4.094 4.144 4.094 4.100 43,392 +0.00(+0.05%)
Dec 15, 2005 4.140 4.140 4.089 4.098 50,067 -0.06(-1.51%)
Dec 14, 2005 4.144 4.205 4.131 4.161 60,081 +0.02(+0.46%)
Dec 13, 2005 4.089 4.142 4.071 4.142 141,143 +0.07(+1.80%)
Dec 12, 2005 3.985 4.068 3.985 4.068 102,996 +0.08(+1.94%)
Dec 09, 2005 3.903 3.991 3.903 3.991 84,400 +0.09(+2.42%)
Dec 08, 2005 3.892 3.901 3.865 3.897 56,743 +0.00(+0.11%)
Dec 07, 2005 3.911 3.911 3.838 3.892 268,459 -0.02(-0.59%)
Dec 06, 2005 3.890 3.962 3.890 3.915 117,778 +0.05(+1.36%)
Dec 05, 2005 3.943 3.943 3.852 3.863 119,686 -0.06(-1.60%)
Dec 02, 2005 3.953 3.953 3.892 3.926 23,365 -0.02(-0.43%)
Dec 01, 2005 3.785 3.943 3.785 3.943 52,452 +0.16(+4.16%)
Nov 30, 2005 3.754 3.785 3.743 3.785 72,002 +0.03(+0.84%)
Nov 29, 2005 3.773 3.817 3.754 3.754 102,520 -0.12(-3.09%)
Nov 25, 2005 3.846 3.873 3.846 3.873 3,337 +0.03(+0.71%)
Nov 23, 2005 3.817 3.852 3.817 3.846 76,770 +0.03(+0.77%)
Nov 22, 2005 3.754 3.817 3.754 3.817 130,653 +0.07(+1.96%)
Nov 21, 2005 3.701 3.743 3.693 3.743 78,201 +0.05(+1.42%)
Nov 18, 2005 3.680 3.701 3.666 3.691 47,683 +0.02(+0.57%)
Nov 17, 2005 3.636 3.670 3.595 3.670 98,705 +0.03(+0.92%)
Nov 16, 2005 3.657 3.657 3.586 3.636 99,182 -0.02(-0.46%)
Nov 15, 2005 3.643 3.699 3.641 3.653 137,329 +0.00(+0.12%)
Nov 14, 2005 3.725 3.725 3.639 3.649 109,672 -0.07(-1.92%)
Nov 11, 2005 3.712 3.720 3.704 3.720 33,855 -0.01(-0.17%)
Nov 10, 2005 3.678 3.727 3.597 3.727 134,944 +0.06(+1.60%)
Nov 09, 2005 3.666 3.706 3.649 3.668 84,400 +0.00(+0.06%)
Nov 08, 2005 3.680 3.689 3.649 3.666 220,298 -0.02(-0.46%)
Nov 07, 2005 3.639 3.683 3.630 3.683 97,751 +0.06(+1.56%)
Nov 04, 2005 3.618 3.649 3.618 3.626 47,206 -0.00(-0.12%)
Nov 03, 2005 3.597 3.649 3.597 3.630 62,942 +0.04(+1.23%)
Nov 02, 2005 3.544 3.586 3.544 3.586 28,610 +0.04(+1.12%)
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.