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

Heico Corp Cl A (NY: HEI-A )

202.15 -1.21 (-0.60%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Nov 30, 2004 3.223 3.293 3.213 3.265 43,220 +0.05(+1.61%)
Nov 29, 2004 3.134 3.229 3.124 3.213 64,831 +0.07(+2.22%)
Nov 26, 2004 3.134 3.144 3.084 3.144 91,969 -0.00(-0.06%)
Nov 24, 2004 3.090 3.150 3.090 3.146 62,318 +0.05(+1.74%)
Nov 23, 2004 3.054 3.092 3.054 3.092 83,928 +0.02(+0.58%)
Nov 22, 2004 2.995 3.074 2.995 3.074 74,380 +0.08(+2.59%)
Nov 19, 2004 2.985 3.005 2.985 2.997 37,190 +0.02(+0.53%)
Nov 18, 2004 2.935 2.985 2.935 2.981 114,585 +0.05(+1.56%)
Nov 17, 2004 2.845 2.965 2.845 2.935 164,842 +0.04(+1.37%)
Nov 16, 2004 2.909 2.935 2.895 2.895 1,515,241 -0.03(-1.02%)
Nov 15, 2004 2.855 2.925 2.847 2.925 34,677 +0.06(+2.08%)
Nov 12, 2004 2.855 2.865 2.835 2.865 68,349 +0.01(+0.35%)
Nov 11, 2004 2.806 2.865 2.806 2.855 138,708 +0.07(+2.50%)
Nov 10, 2004 2.845 2.845 2.766 2.786 180,924 -0.06(-2.10%)
Nov 09, 2004 2.786 2.863 2.778 2.845 219,622 +0.06(+2.00%)
Nov 08, 2004 2.766 2.812 2.766 2.790 99,508 +0.01(+0.36%)
Nov 05, 2004 2.786 2.806 2.766 2.780 67,846 -0.01(-0.21%)
Nov 04, 2004 2.760 2.806 2.760 2.786 70,359 +0.03(+1.08%)
Nov 03, 2004 2.736 2.794 2.736 2.756 78,400 +0.02(+0.73%)
Nov 02, 2004 2.756 2.790 2.736 2.736 48,246 -0.03(-1.22%)
Nov 01, 2004 2.746 2.774 2.726 2.770 28,143 +0.00(+0.14%)
Oct 29, 2004 2.806 2.808 2.766 2.766 20,605 -0.05(-1.70%)
Oct 28, 2004 2.804 2.843 2.786 2.814 78,400 +0.01(+0.28%)
Oct 27, 2004 2.855 2.893 2.786 2.806 162,831 -0.06(-2.08%)
Oct 26, 2004 2.835 2.865 2.825 2.865 95,487 +0.05(+1.62%)
Oct 25, 2004 2.885 2.885 2.806 2.820 291,489 -0.08(-2.68%)
Oct 22, 2004 2.975 2.985 2.897 2.897 232,688 -0.09(-2.87%)
Oct 21, 2004 2.955 2.985 2.945 2.983 30,656 +0.02(+0.67%)
Oct 20, 2004 2.945 2.975 2.925 2.963 76,390 +0.01(+0.27%)
Oct 19, 2004 2.997 3.020 2.955 2.955 79,405 -0.03(-1.13%)
Oct 18, 2004 2.985 3.003 2.965 2.989 72,369 -0.01(-0.27%)
Oct 15, 2004 2.883 2.997 2.883 2.997 44,728 +0.11(+3.93%)
Oct 14, 2004 2.885 2.903 2.875 2.883 43,220 -0.01(-0.41%)
Oct 13, 2004 2.931 2.955 2.895 2.895 21,107 -0.04(-1.22%)
Oct 12, 2004 2.855 2.931 2.855 2.931 52,769 +0.09(+3.01%)
Oct 11, 2004 2.865 2.891 2.825 2.845 64,831 -0.03(-1.04%)
Oct 08, 2004 2.893 2.911 2.875 2.875 32,666 -0.02(-0.69%)
Oct 07, 2004 2.905 2.931 2.887 2.895 66,841 -0.02(-0.68%)
Oct 06, 2004 2.798 2.915 2.788 2.915 56,790 +0.11(+3.90%)
Oct 05, 2004 2.722 2.855 2.722 2.806 176,903 +0.09(+3.30%)
Oct 04, 2004 2.714 2.734 2.706 2.716 33,672 +0.01(+0.29%)
Oct 01, 2004 2.696 2.726 2.676 2.708 61,313 +0.03(+0.96%)
Sep 30, 2004 2.611 2.702 2.611 2.682 57,795 +0.06(+2.12%)
Sep 29, 2004 2.581 2.630 2.581 2.627 115,590 +0.05(+1.77%)
Sep 28, 2004 2.597 2.607 2.557 2.581 70,359 -0.02(-0.92%)
Sep 27, 2004 2.567 2.607 2.567 2.605 20,102 -0.00(-0.08%)
Sep 24, 2004 2.607 2.619 2.549 2.607 45,733 -0.01(-0.38%)
Sep 23, 2004 2.611 2.623 2.599 2.617 28,143 +0.01(+0.54%)
Sep 22, 2004 2.646 2.648 2.597 2.603 38,195 -0.06(-2.39%)
Sep 21, 2004 2.619 2.666 2.615 2.666 20,605 +0.06(+2.37%)
Sep 20, 2004 2.605 2.607 2.577 2.605 26,636 -0.02(-0.76%)
Sep 17, 2004 2.587 2.644 2.587 2.625 156,801 +0.04(+1.46%)
Sep 16, 2004 2.597 2.627 2.581 2.587 43,220 -0.01(-0.38%)
Sep 15, 2004 2.589 2.597 2.547 2.597 39,702 +0.01(+0.31%)
Sep 14, 2004 2.607 2.628 2.583 2.589 196,503 -0.03(-1.14%)
Sep 13, 2004 2.587 2.642 2.583 2.619 115,088 +0.02(+0.84%)
Sep 10, 2004 2.617 2.644 2.587 2.597 135,190 -0.04(-1.44%)
Sep 09, 2004 2.607 2.642 2.581 2.634 208,063 +0.04(+1.53%)
Sep 08, 2004 2.581 2.642 2.571 2.595 50,759 +0.01(+0.31%)
Sep 07, 2004 2.636 2.636 2.585 2.587 111,067 -0.05(-1.96%)
Sep 03, 2004 2.607 2.638 2.587 2.638 119,108 +0.05(+1.92%)
Sep 02, 2004 2.527 2.627 2.509 2.589 78,903 +0.04(+1.72%)
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.