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 )

174.55 +0.63 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
May 30, 2003 1.270 1.323 1.270 1.319 135,850 +0.03(+2.37%)
May 29, 2003 1.277 1.304 1.277 1.289 128,507 +0.01(+1.05%)
May 28, 2003 1.235 1.281 1.235 1.275 1,105,165 +0.04(+3.24%)
May 27, 2003 1.235 1.241 1.234 1.235 55,074 -0.00(-0.31%)
May 23, 2003 1.253 1.258 1.239 1.239 6,818 -0.01(-0.76%)
May 22, 2003 1.249 1.258 1.235 1.249 18,358 +0.01(+1.08%)
May 21, 2003 1.239 1.258 1.234 1.235 28,848 -0.00(-0.31%)
May 20, 2003 1.258 1.258 1.230 1.239 79,202 -0.03(-2.11%)
May 19, 2003 1.287 1.296 1.266 1.266 35,667 -0.03(-2.35%)
May 16, 2003 1.268 1.296 1.249 1.296 96,511 +0.02(+1.49%)
May 15, 2003 1.260 1.289 1.260 1.277 36,191 +0.03(+2.45%)
May 14, 2003 1.266 1.277 1.247 1.247 235,509 -0.02(-1.65%)
May 13, 2003 1.262 1.272 1.239 1.268 43,535 -0.00(-0.30%)
May 12, 2003 1.258 1.287 1.258 1.272 40,388 -0.01(-0.45%)
May 09, 2003 1.296 1.296 1.274 1.277 35,142 -0.02(-1.76%)
May 08, 2003 1.270 1.306 1.270 1.300 95,462 +0.03(+2.25%)
May 07, 2003 1.249 1.277 1.239 1.272 26,226 +0.03(+2.46%)
May 06, 2003 1.239 1.258 1.232 1.241 80,251 -0.01(-0.61%)
May 05, 2003 1.237 1.300 1.193 1.249 741,672 +0.01(+1.08%)
May 02, 2003 1.182 1.239 1.182 1.235 95,987 +0.03(+2.86%)
May 01, 2003 1.159 1.209 1.159 1.201 51,927 +0.04(+3.45%)
Apr 30, 2003 1.087 1.163 1.087 1.161 91,266 +0.06(+5.00%)
Apr 29, 2003 1.163 1.173 1.096 1.106 150,537 -0.07(-5.69%)
Apr 28, 2003 1.243 1.243 1.163 1.173 404,405 -0.07(-5.96%)
Apr 25, 2003 1.249 1.258 1.239 1.247 146,341 -0.01(-0.46%)
Apr 24, 2003 1.239 1.254 1.235 1.253 106,477 +0.01(+0.92%)
Apr 23, 2003 1.234 1.253 1.234 1.241 30,422 +0.01(+0.62%)
Apr 22, 2003 1.230 1.249 1.211 1.234 33,569 -0.00(-0.31%)
Apr 21, 2003 1.220 1.241 1.209 1.237 31,995 +0.01(+1.09%)
Apr 17, 2003 1.230 1.258 1.220 1.224 24,127 -0.00(-0.16%)
Apr 16, 2003 1.239 1.247 1.220 1.226 101,757 -0.02(-1.68%)
Apr 15, 2003 1.239 1.253 1.239 1.247 25,701 +0.00(+0.15%)
Apr 14, 2003 1.230 1.277 1.230 1.245 76,580 +0.02(+1.24%)
Apr 11, 2003 1.277 1.277 1.201 1.230 77,104 -0.07(-5.29%)
Apr 10, 2003 1.285 1.306 1.285 1.298 52,976 +0.01(+0.89%)
Apr 09, 2003 1.254 1.287 1.254 1.287 68,187 +0.03(+2.27%)
Apr 08, 2003 1.300 1.300 1.201 1.258 88,644 -0.04(-3.08%)
Apr 07, 2003 1.218 1.312 1.218 1.298 113,296 +0.08(+6.41%)
Apr 04, 2003 1.256 1.256 1.201 1.220 36,191 -0.04(-3.03%)
Apr 03, 2003 1.279 1.279 1.258 1.258 12,588 -0.03(-2.22%)
Apr 02, 2003 1.296 1.296 1.287 1.287 17,833 -0.01(-0.74%)
Apr 01, 2003 1.338 1.338 1.296 1.296 18,882 -0.05(-3.68%)
Mar 31, 2003 1.335 1.363 1.325 1.346 31,995 +0.00(+0.00%)
Mar 28, 2003 1.338 1.361 1.338 1.346 25,177 +0.01(+0.43%)
Mar 27, 2003 1.365 1.365 1.335 1.340 5,769 -0.02(-1.82%)
Mar 26, 2003 1.354 1.392 1.354 1.365 24,127 +0.00(+0.28%)
Mar 25, 2003 1.369 1.382 1.357 1.361 62,942 -0.01(-0.70%)
Mar 24, 2003 1.392 1.407 1.371 1.371 28,848 -0.03(-2.18%)
Mar 21, 2003 1.277 1.401 1.277 1.401 55,074 +0.12(+9.70%)
Mar 20, 2003 1.220 1.289 1.216 1.277 57,697 +0.05(+3.72%)
Mar 19, 2003 1.169 1.256 1.169 1.232 124,311 +0.06(+5.21%)
Mar 18, 2003 1.163 1.192 1.155 1.171 51,927 -0.00(-0.33%)
Mar 17, 2003 1.157 1.193 1.153 1.174 49,304 +0.02(+1.32%)
Mar 14, 2003 1.153 1.163 1.152 1.159 57,697 +0.01(+0.50%)
Mar 13, 2003 1.182 1.188 1.153 1.153 51,927 -0.02(-1.63%)
Mar 12, 2003 1.157 1.180 1.157 1.173 41,961 +0.02(+1.32%)
Mar 11, 2003 1.144 1.173 1.144 1.157 70,810 +0.01(+0.83%)
Mar 10, 2003 1.144 1.152 1.144 1.148 116,443 -0.01(-0.50%)
Mar 07, 2003 1.201 1.201 1.153 1.153 26,750 -0.06(-4.87%)
Mar 06, 2003 1.249 1.251 1.192 1.213 78,153 -0.05(-3.64%)
Mar 05, 2003 1.268 1.283 1.258 1.258 69,761 -0.01(-1.05%)
Mar 04, 2003 1.247 1.281 1.247 1.272 50,354 +0.02(+1.21%)
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.