Skip to main content

Heico Cp Cl A (NY: HEI-A )

177.21 -1.70 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 1.579 1.601 1.563 1.577 83,923 -0.02(-1.31%)
Dec 30, 2002 1.537 1.601 1.537 1.598 45,633 +0.06(+3.97%)
Dec 27, 2002 1.537 1.567 1.525 1.537 108,575 -0.02(-1.23%)
Dec 26, 2002 1.449 1.611 1.449 1.556 251,245 +0.11(+7.37%)
Dec 24, 2002 1.462 1.521 1.449 1.449 56,648 -0.03(-2.19%)
Dec 23, 2002 1.535 1.550 1.449 1.481 119,590 -0.05(-3.24%)
Dec 20, 2002 1.640 1.641 1.487 1.531 108,575 -0.12(-7.06%)
Dec 19, 2002 1.754 1.754 1.621 1.647 48,255 -0.11(-6.49%)
Dec 18, 2002 1.767 1.771 1.764 1.762 70,285 +0.00(+0.00%)
Dec 17, 2002 1.737 1.773 1.737 1.762 44,584 +0.01(+0.33%)
Dec 16, 2002 1.743 1.756 1.678 1.756 37,765 +0.00(+0.00%)
Dec 13, 2002 1.716 1.771 1.716 1.756 43,535 +0.03(+1.66%)
Dec 12, 2002 1.687 1.735 1.687 1.727 18,882 +0.04(+2.37%)
Dec 11, 2002 1.668 1.689 1.659 1.687 18,358 +0.03(+1.72%)
Dec 10, 2002 1.655 1.691 1.653 1.659 26,226 +0.00(+0.00%)
Dec 09, 2002 1.716 1.716 1.655 1.659 61,368 -0.06(-3.65%)
Dec 06, 2002 1.771 1.771 1.722 1.722 20,456 -0.05(-2.80%)
Dec 05, 2002 1.762 1.777 1.762 1.771 67,138 +0.01(+0.43%)
Dec 04, 2002 1.754 1.764 1.748 1.764 44,059 +0.00(+0.22%)
Dec 03, 2002 1.764 1.764 1.733 1.760 88,644 -0.05(-2.84%)
Dec 02, 2002 1.790 1.811 1.790 1.811 9,965 +0.02(+1.17%)
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%)
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.