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 UNCHANGED
Streaming Delayed 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 31, 2005 3.427 3.521 3.427 3.521 53,882 +0.09(+2.57%)
May 27, 2005 3.397 3.439 3.397 3.433 27,179 +0.04(+1.11%)
May 26, 2005 3.355 3.395 3.355 3.395 14,305 +0.04(+1.19%)
May 25, 2005 3.402 3.402 3.355 3.355 41,008 -0.05(-1.48%)
May 24, 2005 3.404 3.409 3.393 3.406 12,874 -0.01(-0.25%)
May 23, 2005 3.381 3.414 3.381 3.414 33,855 +0.03(+0.80%)
May 20, 2005 3.381 3.393 3.381 3.387 66,757 +0.01(+0.19%)
May 19, 2005 3.366 3.395 3.366 3.381 59,604 +0.03(+0.75%)
May 18, 2005 3.230 3.376 3.223 3.355 95,367 +0.12(+3.56%)
May 17, 2005 3.114 3.240 3.114 3.240 72,002 +0.08(+2.66%)
May 16, 2005 3.058 3.156 3.058 3.156 68,664 +0.11(+3.65%)
May 13, 2005 3.163 3.163 3.045 3.045 121,593 -0.11(-3.39%)
May 12, 2005 3.176 3.188 3.135 3.152 144,958 -0.02(-0.53%)
May 11, 2005 3.150 3.171 3.137 3.169 66,757 +0.01(+0.33%)
May 10, 2005 3.209 3.209 3.146 3.158 178,813 -0.02(-0.59%)
May 09, 2005 3.175 3.213 3.156 3.177 298,023 +0.00(+0.00%)
May 06, 2005 3.211 3.211 3.167 3.177 77,247 -0.04(-1.11%)
May 05, 2005 3.234 3.255 3.202 3.213 36,239 -0.03(-0.84%)
May 04, 2005 3.198 3.251 3.198 3.240 116,348 +0.04(+1.31%)
May 03, 2005 3.196 3.209 3.188 3.198 257,015 -0.00(-0.07%)
May 02, 2005 3.183 3.209 3.183 3.200 296,592 +0.01(+0.39%)
Apr 29, 2005 3.165 3.188 3.146 3.188 80,585 +0.02(+0.73%)
Apr 28, 2005 3.167 3.167 3.165 3.165 89,168 -0.00(-0.07%)
Apr 27, 2005 3.148 3.181 3.148 3.167 51,975 +0.02(+0.60%)
Apr 26, 2005 3.167 3.177 3.125 3.148 139,236 -0.02(-0.60%)
Apr 25, 2005 3.177 3.181 3.167 3.167 10,490 -0.00(-0.13%)
Apr 22, 2005 3.215 3.219 3.148 3.171 116,825 -0.05(-1.43%)
Apr 21, 2005 3.171 3.219 3.167 3.217 172,138 +0.05(+1.46%)
Apr 20, 2005 3.148 3.177 3.148 3.171 183,105 +0.02(+0.73%)
Apr 19, 2005 3.095 3.148 3.095 3.148 41,961 +0.05(+1.76%)
Apr 18, 2005 3.083 3.104 3.077 3.093 80,108 +0.01(+0.27%)
Apr 15, 2005 3.114 3.125 3.079 3.085 368,118 -0.04(-1.28%)
Apr 14, 2005 3.202 3.209 3.116 3.125 82,969 -0.06(-1.97%)
Apr 13, 2005 3.278 3.293 3.188 3.188 100,612 -0.09(-2.75%)
Apr 12, 2005 3.272 3.293 3.198 3.278 52,452 +0.03(+0.84%)
Apr 11, 2005 3.324 3.324 3.251 3.251 31,948 -0.07(-2.08%)
Apr 08, 2005 3.376 3.376 3.318 3.320 78,201 -0.06(-1.80%)
Apr 07, 2005 3.324 3.381 3.324 3.381 34,332 +0.05(+1.45%)
Apr 06, 2005 3.297 3.364 3.297 3.332 65,803 +0.03(+0.89%)
Apr 05, 2005 3.230 3.303 3.230 3.303 123,024 +0.07(+2.14%)
Apr 04, 2005 3.225 3.251 3.167 3.234 54,836 +0.00(+0.06%)
Apr 01, 2005 3.324 3.334 3.230 3.232 47,683 -0.10(-2.90%)
Mar 31, 2005 3.366 3.366 3.318 3.328 185,012 -0.04(-1.12%)
Mar 30, 2005 3.345 3.379 3.345 3.366 49,591 +0.02(+0.63%)
Mar 29, 2005 3.372 3.372 3.343 3.345 105,381 -0.03(-0.93%)
Mar 28, 2005 3.408 3.408 3.368 3.376 33,378 -0.04(-1.23%)
Mar 24, 2005 3.404 3.439 3.404 3.418 167,369 +0.01(+0.37%)
Mar 23, 2005 3.429 3.429 3.389 3.406 69,618 -0.03(-0.85%)
Mar 22, 2005 3.439 3.483 3.435 3.435 65,803 -0.01(-0.24%)
Mar 21, 2005 3.429 3.444 3.395 3.444 114,440 -0.01(-0.18%)
Mar 18, 2005 3.550 3.550 3.450 3.450 19,550 -0.10(-2.78%)
Mar 17, 2005 3.525 3.553 3.525 3.548 34,809 +0.01(+0.24%)
Mar 16, 2005 3.557 3.567 3.538 3.540 111,579 -0.02(-0.47%)
Mar 15, 2005 3.563 3.597 3.534 3.557 139,713 -0.00(-0.06%)
Mar 14, 2005 3.565 3.565 3.544 3.559 102,043 -0.01(-0.18%)
Mar 11, 2005 3.565 3.567 3.530 3.565 61,988 +0.01(+0.30%)
Mar 10, 2005 3.576 3.576 3.555 3.555 55,789 -0.01(-0.29%)
Mar 09, 2005 3.603 3.603 3.553 3.565 59,127 -0.04(-0.99%)
Mar 08, 2005 3.618 3.618 3.586 3.601 236,988 -0.00(-0.06%)
Mar 07, 2005 3.639 3.641 3.586 3.603 30,040 -0.05(-1.43%)
Mar 04, 2005 3.597 3.660 3.597 3.655 92,506 +0.05(+1.34%)
Mar 03, 2005 3.624 3.639 3.576 3.607 171,184 -0.02(-0.64%)
Mar 02, 2005 3.649 3.680 3.630 3.630 187,873 -0.03(-0.80%)
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.