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 (%)
May 31, 2005 3.251 3.341 3.251 3.341 56,790 +0.08(+2.57%)
May 27, 2005 3.223 3.263 3.223 3.257 28,646 +0.04(+1.11%)
May 26, 2005 3.184 3.221 3.184 3.221 15,077 +0.04(+1.19%)
May 25, 2005 3.227 3.227 3.184 3.184 43,220 -0.05(-1.48%)
May 24, 2005 3.229 3.234 3.219 3.231 13,569 -0.01(-0.25%)
May 23, 2005 3.208 3.239 3.208 3.239 35,682 +0.03(+0.80%)
May 20, 2005 3.208 3.219 3.208 3.213 70,359 +0.01(+0.19%)
May 19, 2005 3.194 3.221 3.194 3.208 62,820 +0.02(+0.75%)
May 18, 2005 3.064 3.204 3.058 3.184 100,513 +0.11(+3.56%)
May 17, 2005 2.955 3.074 2.955 3.074 75,887 +0.08(+2.66%)
May 16, 2005 2.901 2.995 2.901 2.995 72,369 +0.11(+3.65%)
May 13, 2005 3.001 3.001 2.889 2.889 128,154 -0.10(-3.39%)
May 12, 2005 3.014 3.024 2.975 2.991 152,780 -0.02(-0.53%)
May 11, 2005 2.989 3.009 2.977 3.007 70,359 +0.01(+0.33%)
May 10, 2005 3.044 3.044 2.985 2.997 188,462 -0.02(-0.59%)
May 09, 2005 3.013 3.048 2.995 3.015 314,104 +0.00(+0.00%)
May 06, 2005 3.046 3.046 3.005 3.015 81,415 -0.03(-1.11%)
May 05, 2005 3.068 3.088 3.038 3.048 38,195 -0.03(-0.84%)
May 04, 2005 3.034 3.084 3.034 3.074 122,626 +0.04(+1.31%)
May 03, 2005 3.032 3.044 3.024 3.034 270,884 -0.00(-0.07%)
May 02, 2005 3.020 3.044 3.020 3.036 312,597 +0.01(+0.39%)
Apr 29, 2005 3.003 3.024 2.985 3.024 84,933 +0.02(+0.73%)
Apr 28, 2005 3.005 3.005 3.003 3.003 93,980 -0.00(-0.07%)
Apr 27, 2005 2.987 3.018 2.987 3.005 54,779 +0.02(+0.60%)
Apr 26, 2005 3.005 3.015 2.965 2.987 146,749 -0.02(-0.60%)
Apr 25, 2005 3.015 3.018 3.005 3.005 11,056 -0.00(-0.13%)
Apr 22, 2005 3.050 3.054 2.987 3.009 123,129 -0.04(-1.43%)
Apr 21, 2005 3.009 3.054 3.005 3.052 181,426 +0.04(+1.46%)
Apr 20, 2005 2.987 3.015 2.987 3.009 192,986 +0.02(+0.73%)
Apr 19, 2005 2.937 2.987 2.937 2.987 44,225 +0.05(+1.76%)
Apr 18, 2005 2.925 2.945 2.919 2.935 84,431 +0.01(+0.27%)
Apr 15, 2005 2.955 2.965 2.921 2.927 387,982 -0.04(-1.27%)
Apr 14, 2005 3.038 3.044 2.957 2.965 87,446 -0.06(-1.97%)
Apr 13, 2005 3.110 3.124 3.024 3.024 106,041 -0.09(-2.75%)
Apr 12, 2005 3.104 3.124 3.034 3.110 55,282 +0.03(+0.84%)
Apr 11, 2005 3.154 3.154 3.084 3.084 33,672 -0.07(-2.08%)
Apr 08, 2005 3.204 3.204 3.148 3.150 82,421 -0.06(-1.80%)
Apr 07, 2005 3.154 3.208 3.154 3.208 36,184 +0.05(+1.45%)
Apr 06, 2005 3.128 3.192 3.128 3.162 69,354 +0.03(+0.89%)
Apr 05, 2005 3.064 3.134 3.064 3.134 129,662 +0.07(+2.14%)
Apr 04, 2005 3.060 3.084 3.005 3.068 57,795 +0.00(+0.06%)
Apr 01, 2005 3.154 3.164 3.064 3.066 50,256 -0.09(-2.90%)
Mar 31, 2005 3.194 3.194 3.148 3.158 194,996 -0.04(-1.12%)
Mar 30, 2005 3.174 3.206 3.174 3.194 52,267 +0.02(+0.63%)
Mar 29, 2005 3.200 3.200 3.172 3.174 111,067 -0.03(-0.93%)
Mar 28, 2005 3.233 3.233 3.196 3.204 35,179 -0.04(-1.23%)
Mar 24, 2005 3.229 3.263 3.229 3.243 176,401 +0.01(+0.37%)
Mar 23, 2005 3.253 3.253 3.215 3.231 73,374 -0.03(-0.85%)
Mar 22, 2005 3.263 3.305 3.259 3.259 69,354 -0.01(-0.24%)
Mar 21, 2005 3.253 3.267 3.221 3.267 120,616 -0.01(-0.18%)
Mar 18, 2005 3.369 3.369 3.273 3.273 20,605 -0.09(-2.78%)
Mar 17, 2005 3.345 3.371 3.345 3.367 36,687 +0.01(+0.24%)
Mar 16, 2005 3.375 3.385 3.357 3.359 117,600 -0.02(-0.47%)
Mar 15, 2005 3.381 3.412 3.353 3.375 147,252 -0.00(-0.06%)
Mar 14, 2005 3.383 3.383 3.363 3.377 107,549 -0.01(-0.18%)
Mar 11, 2005 3.383 3.385 3.349 3.383 65,333 +0.01(+0.30%)
Mar 10, 2005 3.393 3.393 3.373 3.373 58,800 -0.01(-0.29%)
Mar 09, 2005 3.418 3.418 3.371 3.383 62,318 -0.03(-0.99%)
Mar 08, 2005 3.432 3.432 3.403 3.416 249,776 -0.00(-0.06%)
Mar 07, 2005 3.452 3.454 3.403 3.418 31,661 -0.05(-1.43%)
Mar 04, 2005 3.412 3.472 3.412 3.468 97,498 +0.05(+1.34%)
Mar 03, 2005 3.438 3.452 3.393 3.422 180,421 -0.02(-0.64%)
Mar 02, 2005 3.462 3.492 3.444 3.444 198,011 -0.03(-0.80%)
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.