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 )

177.21 -1.70 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
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.