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 )

173.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Dec 30, 2005 4.368 4.368 4.291 4.303 142,097 -0.08(-1.86%)
Dec 29, 2005 4.379 4.446 4.379 4.385 138,282 -0.01(-0.19%)
Dec 28, 2005 4.331 4.394 4.301 4.394 267,982 -0.03(-0.62%)
Dec 23, 2005 4.205 4.421 4.205 4.421 195,503 +0.21(+5.03%)
Dec 22, 2005 4.404 4.599 4.192 4.209 931,263 +0.22(+5.41%)
Dec 21, 2005 3.953 4.020 3.953 3.993 94,413 +0.05(+1.22%)
Dec 20, 2005 3.894 3.955 3.880 3.945 74,863 +0.05(+1.40%)
Dec 19, 2005 4.110 4.110 3.890 3.890 188,827 -0.21(-5.11%)
Dec 16, 2005 4.094 4.144 4.094 4.100 43,392 +0.00(+0.05%)
Dec 15, 2005 4.140 4.140 4.089 4.098 50,067 -0.06(-1.51%)
Dec 14, 2005 4.144 4.205 4.131 4.161 60,081 +0.02(+0.46%)
Dec 13, 2005 4.089 4.142 4.071 4.142 141,143 +0.07(+1.80%)
Dec 12, 2005 3.985 4.068 3.985 4.068 102,996 +0.08(+1.94%)
Dec 09, 2005 3.903 3.991 3.903 3.991 84,400 +0.09(+2.42%)
Dec 08, 2005 3.892 3.901 3.865 3.897 56,743 +0.00(+0.11%)
Dec 07, 2005 3.911 3.911 3.838 3.892 268,459 -0.02(-0.59%)
Dec 06, 2005 3.890 3.962 3.890 3.915 117,778 +0.05(+1.36%)
Dec 05, 2005 3.943 3.943 3.852 3.863 119,686 -0.06(-1.60%)
Dec 02, 2005 3.953 3.953 3.892 3.926 23,365 -0.02(-0.43%)
Dec 01, 2005 3.785 3.943 3.785 3.943 52,452 +0.16(+4.16%)
Nov 30, 2005 3.754 3.785 3.743 3.785 72,002 +0.03(+0.84%)
Nov 29, 2005 3.773 3.817 3.754 3.754 102,520 -0.12(-3.09%)
Nov 25, 2005 3.846 3.873 3.846 3.873 3,337 +0.03(+0.71%)
Nov 23, 2005 3.817 3.852 3.817 3.846 76,770 +0.03(+0.77%)
Nov 22, 2005 3.754 3.817 3.754 3.817 130,653 +0.07(+1.96%)
Nov 21, 2005 3.701 3.743 3.693 3.743 78,201 +0.05(+1.42%)
Nov 18, 2005 3.680 3.701 3.666 3.691 47,683 +0.02(+0.57%)
Nov 17, 2005 3.636 3.670 3.595 3.670 98,705 +0.03(+0.92%)
Nov 16, 2005 3.657 3.657 3.586 3.636 99,182 -0.02(-0.46%)
Nov 15, 2005 3.643 3.699 3.641 3.653 137,329 +0.00(+0.12%)
Nov 14, 2005 3.725 3.725 3.639 3.649 109,672 -0.07(-1.92%)
Nov 11, 2005 3.712 3.720 3.704 3.720 33,855 -0.01(-0.17%)
Nov 10, 2005 3.678 3.727 3.597 3.727 134,944 +0.06(+1.60%)
Nov 09, 2005 3.666 3.706 3.649 3.668 84,400 +0.00(+0.06%)
Nov 08, 2005 3.680 3.689 3.649 3.666 220,298 -0.02(-0.46%)
Nov 07, 2005 3.639 3.683 3.630 3.683 97,751 +0.06(+1.56%)
Nov 04, 2005 3.618 3.649 3.618 3.626 47,206 -0.00(-0.12%)
Nov 03, 2005 3.597 3.649 3.597 3.630 62,942 +0.04(+1.23%)
Nov 02, 2005 3.544 3.586 3.544 3.586 28,610 +0.04(+1.12%)
Nov 01, 2005 3.544 3.580 3.544 3.546 39,577 -0.01(-0.18%)
Oct 31, 2005 3.469 3.576 3.464 3.553 63,419 +0.08(+2.36%)
Oct 28, 2005 3.469 3.483 3.460 3.471 50,067 -0.01(-0.18%)
Oct 27, 2005 3.523 3.523 3.477 3.477 41,484 -0.06(-1.60%)
Oct 26, 2005 3.538 3.557 3.519 3.534 63,896 +0.01(+0.18%)
Oct 25, 2005 3.586 3.586 3.527 3.527 37,193 -0.04(-1.06%)
Oct 24, 2005 3.517 3.565 3.513 3.565 60,081 +0.05(+1.31%)
Oct 21, 2005 3.523 3.527 3.519 3.519 62,465 -0.01(-0.24%)
Oct 20, 2005 3.561 3.569 3.525 3.527 17,642 -0.03(-0.94%)
Oct 19, 2005 3.481 3.565 3.481 3.561 110,149 +0.07(+1.98%)
Oct 18, 2005 3.494 3.496 3.471 3.492 68,664 +0.01(+0.30%)
Oct 17, 2005 3.435 3.481 3.435 3.481 156,402 +0.05(+1.53%)
Oct 14, 2005 3.408 3.429 3.391 3.429 35,285 +0.02(+0.62%)
Oct 13, 2005 3.439 3.439 3.393 3.408 25,272 -0.04(-1.04%)
Oct 12, 2005 3.513 3.513 3.423 3.444 31,471 -0.08(-2.15%)
Oct 11, 2005 3.544 3.544 3.519 3.519 19,550 -0.04(-1.00%)
Oct 10, 2005 3.569 3.569 3.544 3.555 18,119 -0.01(-0.24%)
Oct 07, 2005 3.523 3.563 3.523 3.563 290,393 +0.05(+1.43%)
Oct 06, 2005 3.513 3.565 3.509 3.513 110,149 -0.02(-0.59%)
Oct 05, 2005 3.733 3.735 3.534 3.534 172,615 -0.21(-5.60%)
Oct 04, 2005 3.771 3.796 3.743 3.743 68,664 -0.01(-0.17%)
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.