Skip to main content

Heico Corp Cl A (NY: HEI-A )

180.15 +0.68 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 1.762 1.792 1.760 1.790 14,686 +0.03(+1.73%)
Nov 27, 2002 1.680 1.760 1.680 1.760 45,633 +0.08(+4.65%)
Nov 26, 2002 1.664 1.697 1.664 1.682 35,142 +0.01(+0.80%)
Nov 25, 2002 1.649 1.682 1.621 1.668 40,388 +0.00(+0.00%)
Nov 22, 2002 1.609 1.668 1.600 1.668 33,044 +0.04(+2.46%)
Nov 21, 2002 1.636 1.640 1.628 1.628 11,539 -0.01(-0.70%)
Nov 20, 2002 1.664 1.664 1.611 1.640 30,946 -0.02(-1.49%)
Nov 19, 2002 1.664 1.666 1.611 1.664 33,569 +0.01(+0.58%)
Nov 18, 2002 1.670 1.678 1.613 1.655 65,040 -0.02(-0.91%)
Nov 15, 2002 1.647 1.695 1.647 1.670 23,078 +0.00(+0.23%)
Nov 14, 2002 1.678 1.693 1.664 1.666 61,368 -0.02(-1.02%)
Nov 13, 2002 1.613 1.683 1.592 1.683 63,467 +0.06(+3.88%)
Nov 12, 2002 1.525 1.621 1.512 1.621 90,217 +0.09(+5.59%)
Nov 11, 2002 1.510 1.544 1.510 1.535 39,339 +0.04(+2.68%)
Nov 08, 2002 1.487 1.504 1.487 1.495 41,437 +0.01(+0.38%)
Nov 07, 2002 1.468 1.521 1.468 1.489 48,780 +0.01(+0.64%)
Nov 06, 2002 1.430 1.481 1.382 1.479 102,281 +0.05(+3.47%)
Nov 05, 2002 1.426 1.430 1.420 1.430 23,078 +0.01(+0.40%)
Nov 04, 2002 1.439 1.439 1.401 1.424 39,339 -0.03(-2.35%)
Nov 01, 2002 1.430 1.468 1.430 1.458 40,388 +0.02(+1.19%)
Oct 31, 2002 1.315 1.443 1.315 1.441 146,865 +0.11(+8.16%)
Oct 30, 2002 1.315 1.335 1.308 1.333 63,467 +0.02(+1.60%)
Oct 29, 2002 1.296 1.312 1.287 1.312 22,029 -0.00(-0.29%)
Oct 28, 2002 1.319 1.321 1.306 1.315 22,029 -0.01(-0.86%)
Oct 25, 2002 1.352 1.352 1.306 1.327 49,829 -0.02(-1.28%)
Oct 24, 2002 1.321 1.392 1.321 1.344 96,511 +0.03(+2.17%)
Oct 23, 2002 1.239 1.315 1.239 1.315 87,070 +0.08(+6.48%)
Oct 22, 2002 1.201 1.243 1.197 1.235 118,541 +0.04(+3.18%)
Oct 21, 2002 1.173 1.209 1.153 1.197 182,533 +0.04(+3.80%)
Oct 18, 2002 1.180 1.207 1.134 1.153 337,791 -0.05(-3.82%)
Oct 17, 2002 1.144 1.201 1.144 1.199 84,972 +0.04(+3.45%)
Oct 16, 2002 1.178 1.201 1.115 1.159 164,699 -0.02(-1.78%)
Oct 15, 2002 1.258 1.295 1.144 1.180 182,533 -0.08(-6.21%)
Oct 14, 2002 1.285 1.308 1.249 1.258 121,164 -0.03(-2.22%)
Oct 11, 2002 1.270 1.287 1.258 1.287 38,290 +0.03(+2.27%)
Oct 10, 2002 1.458 1.458 1.258 1.258 115,394 -0.21(-14.29%)
Oct 09, 2002 1.506 1.506 1.468 1.468 1,258,850 -0.05(-3.14%)
Oct 08, 2002 1.573 1.573 1.468 1.516 143,718 -0.07(-4.22%)
Oct 07, 2002 1.535 1.582 1.525 1.582 200,366 +0.05(+3.11%)
Oct 04, 2002 1.582 1.586 1.535 1.535 13,637 -0.06(-4.05%)
Oct 03, 2002 1.621 1.621 1.563 1.600 44,584 -0.02(-1.29%)
Oct 02, 2002 1.621 1.643 1.601 1.621 45,633 -0.02(-1.16%)
Oct 01, 2002 1.624 1.662 1.621 1.640 76,580 +0.02(+0.94%)
Sep 30, 2002 1.601 1.624 1.544 1.624 49,829 +0.00(+0.24%)
Sep 27, 2002 1.601 1.621 1.601 1.621 121,688 +0.01(+0.59%)
Sep 26, 2002 1.580 1.621 1.573 1.611 73,432 +0.01(+0.83%)
Sep 25, 2002 1.601 1.640 1.582 1.598 68,712 -0.01(-0.59%)
Sep 24, 2002 1.659 1.659 1.601 1.607 1,783,370 -0.06(-3.44%)
Sep 23, 2002 1.628 1.668 1.628 1.664 24,127 +0.02(+1.04%)
Sep 20, 2002 1.653 1.664 1.647 1.647 17,309 -0.01(-0.35%)
Sep 19, 2002 1.659 1.659 1.621 1.653 74,481 -0.02(-1.48%)
Sep 18, 2002 1.666 1.687 1.659 1.678 22,554 +0.03(+1.73%)
Sep 17, 2002 1.600 1.659 1.600 1.649 29,897 +0.05(+2.98%)
Sep 16, 2002 1.567 1.605 1.516 1.601 48,780 +0.03(+2.19%)
Sep 13, 2002 1.506 1.567 1.487 1.567 7,081,031 +0.04(+2.75%)
Sep 12, 2002 1.544 1.592 1.525 1.525 58,746 -0.01(-0.50%)
Sep 11, 2002 1.546 1.546 1.525 1.533 30,946 -0.01(-0.74%)
Sep 10, 2002 1.558 1.561 1.542 1.544 43,535 +0.00(+0.00%)
Sep 09, 2002 1.540 1.569 1.540 1.544 120,115 +0.00(+0.25%)
Sep 06, 2002 1.525 1.550 1.525 1.540 56,648 +0.02(+1.00%)
Sep 05, 2002 1.516 1.535 1.483 1.525 194,072 +0.00(+0.00%)
Sep 04, 2002 1.582 1.582 1.506 1.525 43,010 -0.06(-3.61%)
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.