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: 4:10 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 (%)
Sep 30, 2005 3.470 3.542 3.470 3.542 144,236 +0.08(+2.30%)
Sep 29, 2005 3.452 3.478 3.442 3.462 84,933 +0.02(+0.52%)
Sep 28, 2005 3.506 3.506 3.442 3.444 31,661 -0.06(-1.82%)
Sep 27, 2005 3.444 3.512 3.428 3.508 146,247 +0.07(+2.08%)
Sep 26, 2005 3.462 3.502 3.434 3.436 271,386 -0.02(-0.46%)
Sep 23, 2005 3.452 3.538 3.450 3.452 251,283 -0.08(-2.36%)
Sep 22, 2005 3.536 3.542 3.444 3.536 95,487 +0.02(+0.68%)
Sep 21, 2005 3.621 3.621 3.500 3.512 196,503 -0.12(-3.29%)
Sep 20, 2005 3.781 3.781 3.621 3.631 69,354 -0.15(-4.05%)
Sep 19, 2005 3.868 3.868 3.783 3.785 53,774 -0.09(-2.41%)
Sep 16, 2005 3.800 3.884 3.800 3.878 65,836 +0.08(+2.15%)
Sep 15, 2005 3.800 3.816 3.796 3.796 27,138 +0.02(+0.42%)
Sep 14, 2005 3.860 3.864 3.781 3.781 91,969 -0.09(-2.31%)
Sep 13, 2005 3.886 3.896 3.870 3.870 82,421 -0.02(-0.41%)
Sep 12, 2005 3.806 3.918 3.806 3.886 174,391 +0.08(+2.09%)
Sep 09, 2005 3.695 3.812 3.695 3.806 80,410 +0.11(+2.90%)
Sep 08, 2005 3.731 3.731 3.691 3.699 15,077 -0.04(-1.01%)
Sep 07, 2005 3.665 3.737 3.661 3.737 23,620 +0.06(+1.68%)
Sep 06, 2005 3.657 3.685 3.657 3.675 16,584 +0.00(+0.00%)
Sep 02, 2005 3.693 3.701 3.675 3.675 6,030 -0.02(-0.48%)
Sep 01, 2005 3.671 3.703 3.653 3.693 101,016 +0.01(+0.32%)
Aug 31, 2005 3.621 3.681 3.572 3.681 117,600 +0.07(+1.93%)
Aug 30, 2005 3.671 3.679 3.582 3.611 25,630 -0.07(-1.84%)
Aug 29, 2005 3.580 3.679 3.560 3.679 76,892 +0.10(+2.72%)
Aug 26, 2005 3.592 3.592 3.570 3.582 59,805 -0.00(-0.11%)
Aug 25, 2005 3.582 3.592 3.580 3.586 12,564 +0.00(+0.11%)
Aug 24, 2005 3.542 3.592 3.518 3.582 75,385 +0.06(+1.64%)
Aug 23, 2005 3.532 3.552 3.508 3.524 152,278 -0.01(-0.34%)
Aug 22, 2005 3.564 3.564 3.512 3.536 123,129 -0.03(-0.73%)
Aug 19, 2005 3.546 3.562 3.539 3.562 168,862 +0.01(+0.28%)
Aug 18, 2005 3.552 3.580 3.542 3.552 29,651 -0.03(-0.89%)
Aug 17, 2005 3.562 3.598 3.562 3.584 85,939 +0.01(+0.39%)
Aug 16, 2005 3.661 3.671 3.570 3.570 95,990 -0.10(-2.76%)
Aug 15, 2005 3.637 3.671 3.631 3.671 111,067 +0.04(+1.15%)
Aug 12, 2005 3.691 3.691 3.623 3.629 98,000 -0.07(-1.94%)
Aug 11, 2005 3.681 3.701 3.661 3.701 169,867 +0.02(+0.49%)
Aug 10, 2005 3.721 3.741 3.661 3.683 155,293 -0.05(-1.28%)
Aug 09, 2005 3.717 3.737 3.717 3.731 35,682 +0.01(+0.27%)
Aug 08, 2005 3.741 3.747 3.709 3.721 68,349 -0.01(-0.37%)
Aug 05, 2005 3.751 3.751 3.713 3.735 155,293 -0.02(-0.42%)
Aug 04, 2005 3.791 3.791 3.739 3.751 80,410 -0.05(-1.31%)
Aug 03, 2005 3.860 3.860 3.781 3.800 159,313 -0.06(-1.60%)
Aug 02, 2005 3.796 3.862 3.795 3.862 62,318 +0.05(+1.41%)
Aug 01, 2005 3.751 3.820 3.751 3.808 65,836 +0.05(+1.38%)
Jul 29, 2005 3.771 3.800 3.731 3.757 59,302 -0.01(-0.37%)
Jul 28, 2005 3.727 3.789 3.727 3.771 57,795 +0.04(+1.17%)
Jul 27, 2005 3.731 3.737 3.709 3.727 39,702 -0.01(-0.27%)
Jul 26, 2005 3.701 3.737 3.691 3.737 63,826 +0.03(+0.91%)
Jul 25, 2005 3.721 3.741 3.701 3.703 65,836 -0.03(-0.80%)
Jul 22, 2005 3.621 3.751 3.615 3.733 82,421 +0.10(+2.79%)
Jul 21, 2005 3.711 3.723 3.631 3.631 58,800 -0.10(-2.56%)
Jul 20, 2005 3.611 3.729 3.611 3.727 52,267 +0.11(+2.91%)
Jul 19, 2005 3.582 3.621 3.578 3.621 39,200 +0.03(+0.94%)
Jul 18, 2005 3.572 3.588 3.562 3.588 19,097 +0.01(+0.39%)
Jul 15, 2005 3.578 3.602 3.552 3.574 38,195 -0.02(-0.50%)
Jul 14, 2005 3.602 3.621 3.592 3.592 54,779 -0.02(-0.55%)
Jul 13, 2005 3.631 3.631 3.602 3.611 37,190 -0.03(-0.82%)
Jul 12, 2005 3.631 3.671 3.631 3.641 109,559 +0.00(+0.05%)
Jul 11, 2005 3.623 3.657 3.623 3.639 145,744 +0.01(+0.16%)
Jul 08, 2005 3.586 3.637 3.576 3.633 117,600 +0.03(+0.88%)
Jul 07, 2005 3.584 3.607 3.552 3.602 33,672 +0.00(+0.00%)
Jul 06, 2005 3.621 3.633 3.602 3.602 34,174 -0.04(-0.98%)
Jul 05, 2005 3.582 3.637 3.582 3.637 222,134 +0.04(+1.11%)
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.