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 (%)
Mar 31, 2006 5.685 5.711 5.631 5.711 176,906 +0.03(+0.44%)
Mar 30, 2006 5.763 5.763 5.662 5.685 95,844 -0.08(-1.38%)
Mar 29, 2006 5.568 5.809 5.541 5.765 299,930 +0.16(+2.77%)
Mar 28, 2006 5.631 5.673 5.583 5.610 167,846 -0.03(-0.56%)
Mar 27, 2006 5.641 5.646 5.610 5.641 105,381 +0.00(+0.00%)
Mar 24, 2006 5.641 5.660 5.622 5.641 17,166 -0.02(-0.37%)
Mar 21, 2006 5.696 5.696 5.646 5.662 191,688 -0.04(-0.70%)
Mar 20, 2006 5.662 5.702 5.620 5.702 163,555 +0.02(+0.30%)
Mar 17, 2006 5.641 5.687 5.625 5.685 238,418 +0.02(+0.41%)
Mar 16, 2006 5.683 5.704 5.643 5.662 512,600 -0.04(-0.70%)
Mar 15, 2006 5.662 5.702 5.656 5.702 182,628 +0.02(+0.41%)
Mar 14, 2006 5.631 5.702 5.631 5.679 337,600 +0.02(+0.30%)
Mar 13, 2006 5.669 5.746 5.662 5.662 196,933 -0.01(-0.11%)
Mar 10, 2006 5.664 5.683 5.641 5.669 195,503 +0.00(+0.07%)
Mar 09, 2006 5.725 5.738 5.641 5.664 182,151 -0.07(-1.21%)
Mar 08, 2006 5.769 5.786 5.683 5.734 311,851 -0.04(-0.73%)
Mar 07, 2006 5.725 5.817 5.725 5.776 2,550,125 +0.04(+0.77%)
Mar 06, 2006 5.830 5.830 5.700 5.732 208,854 -0.08(-1.37%)
Mar 03, 2006 5.683 5.914 5.662 5.811 436,306 +0.15(+2.63%)
Mar 02, 2006 5.520 5.681 5.495 5.662 370,979 +0.16(+2.86%)
Mar 01, 2006 5.455 5.530 5.453 5.505 494,003 +0.05(+0.92%)
Feb 28, 2006 5.516 5.505 5.434 5.455 176,906 -0.06(-1.10%)
Feb 27, 2006 5.306 5.585 5.306 5.516 474,929 +0.15(+2.73%)
Feb 24, 2006 5.264 5.371 5.226 5.369 396,251 +0.13(+2.40%)
Feb 23, 2006 5.285 5.316 5.243 5.243 311,851 -0.04(-0.79%)
Feb 22, 2006 5.222 5.327 5.222 5.285 383,377 +0.06(+1.20%)
Feb 21, 2006 5.128 5.228 5.107 5.222 624,179 +0.06(+1.10%)
Feb 17, 2006 4.823 5.201 4.823 5.165 617,027 +0.63(+13.82%)
Feb 15, 2006 4.496 4.538 4.461 4.538 232,219 +0.05(+1.03%)
Feb 14, 2006 4.467 4.509 4.454 4.492 434,398 +0.04(+0.80%)
Feb 13, 2006 4.333 4.511 4.333 4.456 398,635 +0.12(+2.86%)
Feb 10, 2006 4.226 4.343 4.213 4.333 259,399 +0.10(+2.28%)
Feb 09, 2006 4.205 4.236 4.194 4.236 235,557 +0.04(+0.90%)
Feb 08, 2006 4.190 4.213 4.171 4.199 344,276 +0.02(+0.40%)
Feb 07, 2006 4.173 4.184 4.163 4.182 349,044 +0.00(+0.05%)
Feb 06, 2006 4.194 4.194 4.138 4.180 186,920 -0.01(-0.30%)
Feb 03, 2006 4.207 4.215 4.163 4.192 61,035 -0.01(-0.30%)
Feb 02, 2006 4.268 4.268 4.173 4.205 164,508 -0.08(-1.91%)
Feb 01, 2006 4.268 4.299 4.251 4.287 245,571 +0.02(+0.54%)
Jan 31, 2006 4.278 4.278 4.247 4.264 226,497 -0.02(-0.49%)
Jan 30, 2006 4.305 4.310 4.261 4.284 293,254 -0.02(-0.49%)
Jan 27, 2006 4.249 4.310 4.247 4.305 147,342 +0.05(+1.18%)
Jan 26, 2006 4.207 4.257 4.207 4.255 257,492 +0.05(+1.20%)
Jan 25, 2006 4.247 4.251 4.173 4.205 108,718 -0.04(-0.89%)
Jan 24, 2006 4.178 4.253 4.175 4.243 111,103 +0.07(+1.61%)
Jan 23, 2006 4.163 4.224 4.163 4.175 95,844 +0.01(+0.30%)
Jan 20, 2006 4.247 4.255 4.163 4.163 133,514 -0.09(-2.02%)
Jan 19, 2006 4.247 4.257 4.236 4.249 50,544 -0.01(-0.20%)
Jan 18, 2006 4.190 4.257 4.186 4.257 83,923 +0.07(+1.60%)
Jan 17, 2006 4.257 4.268 4.186 4.190 129,222 -0.05(-1.24%)
Jan 13, 2006 4.236 4.249 4.217 4.243 130,176 +0.03(+0.65%)
Jan 12, 2006 4.247 4.274 4.213 4.215 28,133 -0.04(-1.03%)
Jan 11, 2006 4.299 4.326 4.194 4.259 186,443 -0.06(-1.36%)
Jan 10, 2006 4.299 4.318 4.268 4.318 95,367 +0.00(+0.00%)
Jan 09, 2006 4.316 4.320 4.299 4.318 115,394 +0.01(+0.19%)
Jan 06, 2006 4.257 4.320 4.199 4.310 283,718 +0.03(+0.78%)
Jan 05, 2006 4.303 4.310 4.272 4.276 206,947 -0.03(-0.63%)
Jan 04, 2006 4.310 4.345 4.278 4.303 205,993 +0.00(+0.05%)
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.