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 )

170.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Aug 31, 2006 5.474 5.702 5.474 5.679 720,024 +0.38(+7.21%)
Aug 30, 2006 5.323 5.390 5.285 5.297 421,524 -0.02(-0.43%)
Aug 29, 2006 5.264 5.339 5.251 5.320 265,121 +0.05(+0.91%)
Aug 28, 2006 5.180 5.291 5.102 5.272 405,311 +0.09(+1.78%)
Aug 25, 2006 5.201 5.222 5.119 5.180 617,027 -0.02(-0.40%)
Aug 24, 2006 5.274 5.274 5.138 5.201 466,346 -0.08(-1.51%)
Aug 23, 2006 5.434 5.450 5.281 5.281 69,618 -0.16(-2.93%)
Aug 22, 2006 5.484 5.484 5.417 5.440 149,250 -0.05(-0.92%)
Aug 21, 2006 5.539 5.539 5.467 5.490 30,994 -0.07(-1.24%)
Aug 18, 2006 5.620 5.629 5.536 5.560 236,034 -0.08(-1.45%)
Aug 17, 2006 5.608 5.652 5.568 5.641 61,035 +0.04(+0.79%)
Aug 16, 2006 5.474 5.597 5.474 5.597 134,468 +0.14(+2.65%)
Aug 15, 2006 5.409 5.495 5.409 5.453 160,217 +0.04(+0.81%)
Aug 14, 2006 5.369 5.513 5.367 5.409 349,998 +0.04(+0.74%)
Aug 11, 2006 5.495 5.495 5.335 5.369 137,329 -0.13(-2.33%)
Aug 10, 2006 5.513 5.522 5.423 5.497 103,950 -0.01(-0.11%)
Aug 09, 2006 5.631 5.652 5.497 5.503 142,097 -0.11(-1.91%)
Aug 08, 2006 5.578 5.662 5.570 5.610 884,056 +0.02(+0.41%)
Aug 07, 2006 5.547 5.589 5.547 5.587 231,266 +0.03(+0.53%)
Aug 04, 2006 5.547 5.581 5.539 5.557 268,459 +0.03(+0.57%)
Aug 03, 2006 5.327 5.530 5.325 5.526 360,965 +0.19(+3.58%)
Aug 02, 2006 5.306 5.346 5.302 5.335 187,397 +0.03(+0.55%)
Aug 01, 2006 5.495 5.495 5.285 5.306 347,137 -0.19(-3.44%)
Jul 31, 2006 5.557 5.564 5.436 5.495 228,881 -0.08(-1.50%)
Jul 28, 2006 5.442 5.589 5.442 5.578 94,890 +0.16(+2.90%)
Jul 27, 2006 5.461 5.484 5.402 5.421 215,053 -0.03(-0.62%)
Jul 26, 2006 5.306 5.463 5.222 5.455 269,889 +0.14(+2.60%)
Jul 25, 2006 5.224 5.358 5.224 5.316 69,618 +0.09(+1.81%)
Jul 24, 2006 5.033 5.276 5.033 5.222 223,636 +0.18(+3.62%)
Jul 21, 2006 5.096 5.109 5.039 5.039 102,520 -0.07(-1.40%)
Jul 20, 2006 5.117 5.167 5.104 5.111 64,849 -0.02(-0.33%)
Jul 19, 2006 4.834 5.128 4.834 5.128 94,413 +0.30(+6.26%)
Jul 18, 2006 4.903 4.907 4.796 4.826 242,233 -0.08(-1.62%)
Jul 17, 2006 4.949 4.970 4.897 4.905 39,100 -0.06(-1.27%)
Jul 14, 2006 5.018 5.033 4.935 4.968 72,956 -0.05(-1.09%)
Jul 13, 2006 5.096 5.096 5.008 5.023 136,852 -0.08(-1.56%)
Jul 12, 2006 5.077 5.107 5.077 5.102 41,008 +0.02(+0.41%)
Jul 11, 2006 5.071 5.083 4.981 5.081 98,705 +0.03(+0.50%)
Jul 10, 2006 5.159 5.190 5.054 5.056 172,615 -0.11(-2.19%)
Jul 07, 2006 5.130 5.169 5.075 5.169 216,960 +0.04(+0.69%)
Jul 06, 2006 5.117 5.180 5.086 5.134 185,012 +0.01(+0.20%)
Jul 05, 2006 4.970 5.123 4.928 5.123 459,671 +0.14(+2.86%)
Jul 03, 2006 4.949 4.983 4.926 4.981 310,421 +0.01(+0.13%)
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%)
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.