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 )

207.08 +1.84 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 30, 2003 1.205 1.255 1.205 1.252 143,181 +0.03(+2.37%)
May 29, 2003 1.212 1.237 1.212 1.223 135,442 +0.01(+1.05%)
May 28, 2003 1.172 1.216 1.172 1.210 1,164,801 +0.04(+3.24%)
May 27, 2003 1.172 1.178 1.170 1.172 58,046 -0.00(-0.31%)
May 23, 2003 1.188 1.194 1.176 1.176 7,186 -0.01(-0.76%)
May 22, 2003 1.185 1.194 1.172 1.185 19,348 +0.01(+1.08%)
May 21, 2003 1.176 1.194 1.170 1.172 30,405 -0.00(-0.31%)
May 20, 2003 1.194 1.194 1.167 1.176 83,476 -0.03(-2.11%)
May 19, 2003 1.221 1.230 1.201 1.201 37,592 -0.03(-2.35%)
May 16, 2003 1.203 1.230 1.185 1.230 101,719 +0.02(+1.49%)
May 15, 2003 1.196 1.223 1.196 1.212 38,144 +0.03(+2.45%)
May 14, 2003 1.201 1.212 1.183 1.183 248,218 -0.02(-1.65%)
May 13, 2003 1.197 1.207 1.176 1.203 45,884 -0.00(-0.30%)
May 12, 2003 1.194 1.221 1.194 1.207 42,567 -0.01(-0.45%)
May 09, 2003 1.230 1.230 1.208 1.212 37,039 -0.02(-1.76%)
May 08, 2003 1.205 1.239 1.205 1.234 100,614 +0.03(+2.25%)
May 07, 2003 1.185 1.212 1.176 1.207 27,641 +0.03(+2.46%)
May 06, 2003 1.176 1.194 1.169 1.178 84,582 -0.01(-0.61%)
May 05, 2003 1.174 1.234 1.132 1.185 781,693 +0.01(+1.08%)
May 02, 2003 1.122 1.176 1.122 1.172 101,166 +0.03(+2.86%)
May 01, 2003 1.100 1.147 1.100 1.140 54,729 +0.04(+3.45%)
Apr 30, 2003 1.031 1.103 1.031 1.102 96,191 +0.05(+5.00%)
Apr 29, 2003 1.103 1.112 1.040 1.049 158,660 -0.06(-5.69%)
Apr 28, 2003 1.179 1.179 1.103 1.112 426,227 -0.07(-5.96%)
Apr 25, 2003 1.185 1.194 1.176 1.183 154,238 -0.01(-0.46%)
Apr 24, 2003 1.176 1.190 1.172 1.188 112,223 +0.01(+0.92%)
Apr 23, 2003 1.170 1.188 1.170 1.178 32,063 +0.01(+0.62%)
Apr 22, 2003 1.167 1.185 1.149 1.170 35,380 -0.00(-0.31%)
Apr 21, 2003 1.158 1.178 1.147 1.174 33,722 +0.01(+1.09%)
Apr 17, 2003 1.167 1.194 1.158 1.161 25,429 -0.00(-0.16%)
Apr 16, 2003 1.176 1.183 1.158 1.163 107,247 -0.02(-1.68%)
Apr 15, 2003 1.176 1.188 1.176 1.183 27,088 +0.00(+0.15%)
Apr 14, 2003 1.167 1.212 1.167 1.181 80,712 +0.01(+1.24%)
Apr 11, 2003 1.212 1.212 1.140 1.167 81,265 -0.07(-5.29%)
Apr 10, 2003 1.219 1.239 1.219 1.232 55,835 +0.01(+0.89%)
Apr 09, 2003 1.190 1.221 1.190 1.221 71,867 +0.03(+2.27%)
Apr 08, 2003 1.234 1.234 1.140 1.194 93,427 -0.04(-3.08%)
Apr 07, 2003 1.156 1.245 1.156 1.232 119,410 +0.07(+6.41%)
Apr 04, 2003 1.192 1.192 1.140 1.158 38,144 -0.04(-3.03%)
Apr 03, 2003 1.214 1.214 1.194 1.194 13,267 -0.03(-2.22%)
Apr 02, 2003 1.230 1.230 1.221 1.221 18,796 -0.01(-0.74%)
Apr 01, 2003 1.270 1.270 1.230 1.230 19,901 -0.05(-3.68%)
Mar 31, 2003 1.266 1.293 1.257 1.277 33,722 +0.00(+0.00%)
Mar 28, 2003 1.270 1.292 1.270 1.277 26,535 +0.01(+0.43%)
Mar 27, 2003 1.295 1.295 1.266 1.272 6,081 -0.02(-1.82%)
Mar 26, 2003 1.284 1.320 1.284 1.295 25,429 +0.00(+0.28%)
Mar 25, 2003 1.299 1.311 1.288 1.292 66,338 -0.01(-0.70%)
Mar 24, 2003 1.320 1.335 1.301 1.301 30,405 -0.03(-2.18%)
Mar 21, 2003 1.212 1.330 1.212 1.330 58,046 +0.12(+9.70%)
Mar 20, 2003 1.158 1.223 1.154 1.212 60,810 +0.04(+3.72%)
Mar 19, 2003 1.109 1.192 1.109 1.169 131,019 +0.06(+5.21%)
Mar 18, 2003 1.103 1.131 1.096 1.111 54,729 -0.00(-0.32%)
Mar 17, 2003 1.098 1.132 1.094 1.114 51,965 +0.01(+1.32%)
Mar 14, 2003 1.094 1.103 1.093 1.100 60,810 +0.01(+0.50%)
Mar 13, 2003 1.122 1.127 1.094 1.094 54,729 -0.02(-1.63%)
Mar 12, 2003 1.098 1.120 1.098 1.112 44,225 +0.01(+1.32%)
Mar 11, 2003 1.085 1.112 1.085 1.098 74,631 +0.01(+0.83%)
Mar 10, 2003 1.085 1.093 1.085 1.089 122,727 -0.01(-0.50%)
Mar 07, 2003 1.140 1.140 1.094 1.094 28,194 -0.06(-4.87%)
Mar 06, 2003 1.185 1.187 1.131 1.150 82,370 -0.04(-3.64%)
Mar 05, 2003 1.203 1.217 1.194 1.194 73,525 -0.01(-1.05%)
Mar 04, 2003 1.183 1.216 1.183 1.207 53,071 +0.01(+1.21%)
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.