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 )

179.51 +0.04 (+0.02%)
Streaming Delayed Price Updated: 12:54 PM EDT, Jun 18, 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 (%)
Jun 30, 2006 4.935 5.052 4.918 4.974 390,052 +0.04(+0.85%)
Jun 29, 2006 4.933 4.933 4.933 4.933 0 +0.00(+0.09%)
Jun 28, 2006 4.991 5.037 4.895 4.928 59,127 -0.06(-1.26%)
Jun 27, 2006 5.232 5.232 4.991 4.991 184,536 -0.25(-4.76%)
Jun 23, 2006 5.226 5.281 5.222 5.241 27,179 +0.00(+0.00%)
Jun 22, 2006 5.260 5.302 5.230 5.241 41,484 -0.02(-0.36%)
Jun 21, 2006 5.243 5.356 5.243 5.260 85,353 +0.04(+0.68%)
Jun 20, 2006 5.331 5.392 5.222 5.224 146,865 -0.09(-1.77%)
Jun 19, 2006 5.641 5.641 5.306 5.318 137,805 -0.32(-5.62%)
Jun 16, 2006 5.549 5.746 5.549 5.635 84,400 +0.07(+1.28%)
Jun 15, 2006 5.453 5.620 5.400 5.564 318,050 +0.14(+2.67%)
Jun 14, 2006 5.526 5.526 5.390 5.419 156,402 -0.13(-2.42%)
Jun 13, 2006 5.830 5.843 5.553 5.553 183,105 -0.28(-4.75%)
Jun 12, 2006 5.945 5.945 5.799 5.830 185,012 -0.12(-2.01%)
Jun 09, 2006 6.025 6.029 5.914 5.950 90,122 -0.08(-1.32%)
Jun 08, 2006 6.180 6.180 5.939 6.029 136,375 -0.16(-2.54%)
Jun 07, 2006 6.164 6.394 6.140 6.187 143,051 +0.02(+0.27%)
Jun 06, 2006 6.212 6.237 6.145 6.170 102,520 -0.05(-0.74%)
Jun 05, 2006 6.331 6.331 6.168 6.216 96,321 -0.11(-1.79%)
Jun 02, 2006 5.872 6.543 5.872 6.329 674,247 +0.46(+7.79%)
Jun 01, 2006 5.662 5.889 5.662 5.872 91,552 +0.22(+3.97%)
May 31, 2006 5.530 5.648 5.516 5.648 111,579 +0.12(+2.20%)
May 30, 2006 5.564 5.593 5.507 5.526 258,922 -0.09(-1.61%)
May 26, 2006 5.532 5.618 5.526 5.616 106,334 +0.08(+1.44%)
May 25, 2006 5.421 5.536 5.421 5.536 23,365 +0.12(+2.13%)
May 24, 2006 5.547 5.547 5.306 5.421 144,481 -0.13(-2.38%)
May 23, 2006 5.610 5.610 5.553 5.553 80,585 -0.07(-1.23%)
May 22, 2006 5.715 5.715 5.568 5.622 72,002 -0.07(-1.22%)
May 19, 2006 5.704 5.717 5.641 5.692 102,520 -0.01(-0.22%)
May 18, 2006 5.704 5.725 5.694 5.704 68,664 +0.01(+0.22%)
May 17, 2006 5.788 5.788 5.662 5.692 186,920 -0.11(-1.84%)
May 16, 2006 5.769 5.809 5.750 5.799 104,427 +0.03(+0.55%)
May 15, 2006 5.889 5.889 5.746 5.767 151,634 -0.12(-2.07%)
May 12, 2006 6.061 6.075 5.866 5.889 369,072 -0.17(-2.84%)
May 11, 2006 6.235 6.239 6.061 6.061 228,881 -0.19(-3.02%)
May 10, 2006 6.210 6.250 6.176 6.250 163,555 +0.04(+0.64%)
May 09, 2006 6.239 6.239 6.193 6.210 13,828 -0.02(-0.27%)
May 08, 2006 6.197 6.287 6.189 6.226 429,630 +0.04(+0.58%)
May 05, 2006 6.302 6.319 6.168 6.191 145,435 -0.10(-1.60%)
May 04, 2006 6.291 6.346 6.247 6.291 231,742 -0.01(-0.17%)
May 03, 2006 6.029 6.377 6.013 6.302 362,396 +0.26(+4.34%)
May 02, 2006 5.977 6.040 5.935 6.040 139,236 +0.07(+1.23%)
May 01, 2006 5.809 6.040 5.790 5.966 213,623 +0.16(+2.71%)
Apr 28, 2006 5.809 5.809 5.809 5.809 0 -0.07(-1.25%)
Apr 27, 2006 5.841 5.899 5.811 5.883 82,969 +0.04(+0.65%)
Apr 26, 2006 5.841 5.889 5.826 5.845 141,620 +0.01(+0.11%)
Apr 25, 2006 5.977 5.977 5.799 5.838 207,901 -0.15(-2.56%)
Apr 24, 2006 6.096 6.096 5.985 5.992 442,028 -0.10(-1.65%)
Apr 21, 2006 6.130 6.134 6.073 6.092 203,132 -0.04(-0.58%)
Apr 20, 2006 6.176 6.176 6.124 6.128 31,948 -0.05(-0.88%)
Apr 19, 2006 6.208 6.208 6.113 6.182 188,350 -0.03(-0.41%)
Apr 18, 2006 5.903 6.218 5.859 6.208 194,072 +0.31(+5.26%)
Apr 17, 2006 5.883 5.899 5.830 5.897 85,830 +0.03(+0.43%)
Apr 13, 2006 5.788 5.893 5.786 5.872 42,438 +0.09(+1.63%)
Apr 12, 2006 5.767 5.778 5.759 5.778 21,457 +0.02(+0.36%)
Apr 11, 2006 5.820 5.822 5.746 5.757 90,599 -0.07(-1.12%)
Apr 10, 2006 5.801 5.822 5.784 5.822 22,411 +0.02(+0.33%)
Apr 07, 2006 5.826 5.855 5.782 5.803 168,323 -0.01(-0.25%)
Apr 06, 2006 5.788 5.838 5.786 5.817 20,027 +0.01(+0.18%)
Apr 05, 2006 5.799 5.809 5.736 5.807 128,746 +0.01(+0.22%)
Apr 04, 2006 5.725 5.809 5.715 5.794 304,698 +0.06(+1.02%)
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.