Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heico Corp Cl A (NY: HEI-A )

202.15 -1.21 (-0.60%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 4.682 4.793 4.666 4.720 411,100 +0.04(+0.85%)
Jun 29, 2006 4.680 4.680 4.680 4.680 0 +0.00(+0.09%)
Jun 28, 2006 4.736 4.779 4.644 4.676 62,318 -0.06(-1.26%)
Jun 27, 2006 4.965 4.965 4.736 4.736 194,493 -0.24(-4.76%)
Jun 23, 2006 4.959 5.010 4.955 4.972 28,646 +0.00(+0.00%)
Jun 22, 2006 4.990 5.030 4.963 4.972 43,723 -0.02(-0.36%)
Jun 21, 2006 4.974 5.082 4.974 4.990 89,959 +0.03(+0.68%)
Jun 20, 2006 5.058 5.116 4.955 4.957 154,790 -0.09(-1.77%)
Jun 19, 2006 5.353 5.353 5.034 5.046 145,242 -0.30(-5.62%)
Jun 16, 2006 5.265 5.452 5.265 5.347 88,954 +0.07(+1.28%)
Jun 15, 2006 5.173 5.333 5.124 5.279 335,212 +0.14(+2.67%)
Jun 14, 2006 5.243 5.243 5.114 5.142 164,842 -0.13(-2.42%)
Jun 13, 2006 5.532 5.544 5.269 5.269 192,986 -0.26(-4.75%)
Jun 12, 2006 5.641 5.641 5.502 5.532 194,996 -0.11(-2.01%)
Jun 09, 2006 5.717 5.721 5.611 5.645 94,985 -0.08(-1.32%)
Jun 08, 2006 5.864 5.864 5.635 5.721 143,734 -0.15(-2.54%)
Jun 07, 2006 5.848 6.067 5.826 5.870 150,770 +0.02(+0.27%)
Jun 06, 2006 5.894 5.918 5.830 5.854 108,052 -0.04(-0.74%)
Jun 05, 2006 6.007 6.007 5.852 5.898 101,518 -0.11(-1.79%)
Jun 02, 2006 5.571 6.208 5.571 6.005 710,630 +0.43(+7.79%)
Jun 01, 2006 5.372 5.587 5.372 5.571 96,493 +0.21(+3.97%)
May 31, 2006 5.247 5.358 5.233 5.358 117,600 +0.12(+2.20%)
May 30, 2006 5.279 5.307 5.225 5.243 272,894 -0.09(-1.61%)
May 26, 2006 5.249 5.331 5.243 5.329 112,072 +0.08(+1.44%)
May 25, 2006 5.144 5.253 5.144 5.253 24,625 +0.11(+2.13%)
May 24, 2006 5.263 5.263 5.034 5.144 152,278 -0.13(-2.38%)
May 23, 2006 5.323 5.323 5.269 5.269 84,933 -0.07(-1.23%)
May 22, 2006 5.422 5.422 5.283 5.335 75,887 -0.07(-1.22%)
May 19, 2006 5.412 5.424 5.353 5.400 108,052 -0.01(-0.22%)
May 18, 2006 5.412 5.432 5.402 5.412 72,369 +0.01(+0.22%)
May 17, 2006 5.492 5.492 5.372 5.400 197,006 -0.10(-1.84%)
May 16, 2006 5.474 5.512 5.456 5.502 110,062 +0.03(+0.55%)
May 15, 2006 5.587 5.587 5.452 5.472 159,816 -0.12(-2.07%)
May 12, 2006 5.750 5.764 5.565 5.587 388,987 -0.16(-2.84%)
May 11, 2006 5.916 5.920 5.750 5.750 241,232 -0.18(-3.02%)
May 10, 2006 5.892 5.930 5.860 5.930 172,380 +0.04(+0.64%)
May 09, 2006 5.920 5.920 5.876 5.892 14,574 -0.02(-0.27%)
May 08, 2006 5.880 5.965 5.872 5.908 452,813 +0.03(+0.58%)
May 05, 2006 5.979 5.995 5.852 5.874 153,283 -0.10(-1.60%)
May 04, 2006 5.969 6.021 5.928 5.969 244,247 -0.01(-0.17%)
May 03, 2006 5.721 6.051 5.705 5.979 381,951 +0.25(+4.34%)
May 02, 2006 5.671 5.731 5.631 5.731 146,749 +0.07(+1.23%)
May 01, 2006 5.512 5.731 5.494 5.661 225,150 +0.15(+2.71%)
Apr 28, 2006 5.512 5.512 5.512 5.512 0 -0.07(-1.25%)
Apr 27, 2006 5.542 5.597 5.514 5.581 87,446 +0.04(+0.65%)
Apr 26, 2006 5.542 5.587 5.528 5.546 149,262 +0.01(+0.11%)
Apr 25, 2006 5.671 5.671 5.502 5.540 219,119 -0.15(-2.56%)
Apr 24, 2006 5.784 5.784 5.679 5.685 465,880 -0.10(-1.65%)
Apr 21, 2006 5.816 5.820 5.762 5.780 214,093 -0.03(-0.58%)
Apr 20, 2006 5.860 5.860 5.810 5.814 33,672 -0.05(-0.88%)
Apr 19, 2006 5.890 5.890 5.800 5.866 198,514 -0.02(-0.41%)
Apr 18, 2006 5.601 5.900 5.559 5.890 204,545 +0.29(+5.26%)
Apr 17, 2006 5.581 5.597 5.532 5.595 90,462 +0.02(+0.43%)
Apr 13, 2006 5.492 5.591 5.490 5.571 44,728 +0.09(+1.63%)
Apr 12, 2006 5.472 5.482 5.464 5.482 22,615 +0.02(+0.36%)
Apr 11, 2006 5.522 5.524 5.452 5.462 95,487 -0.06(-1.12%)
Apr 10, 2006 5.504 5.524 5.488 5.524 23,620 +0.02(+0.33%)
Apr 07, 2006 5.528 5.555 5.486 5.506 177,406 -0.01(-0.25%)
Apr 06, 2006 5.492 5.540 5.490 5.520 21,107 +0.01(+0.18%)
Apr 05, 2006 5.502 5.512 5.442 5.510 135,693 +0.01(+0.22%)
Apr 04, 2006 5.432 5.512 5.422 5.498 321,140 +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.