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 )

175.24 +0.95 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 29, 2003 1.773 1.773 1.735 1.750 128,507 -0.04(-2.13%)
Aug 28, 2003 1.668 1.790 1.668 1.788 178,861 +0.15(+9.07%)
Aug 27, 2003 1.628 1.647 1.621 1.640 122,737 +0.01(+0.70%)
Aug 26, 2003 1.621 1.640 1.601 1.628 60,844 -0.00(-0.12%)
Aug 25, 2003 1.611 1.630 1.601 1.630 15,211 +0.01(+0.71%)
Aug 22, 2003 1.640 1.653 1.592 1.619 46,682 -0.03(-2.08%)
Aug 21, 2003 1.643 1.676 1.640 1.653 32,520 +0.02(+1.17%)
Aug 20, 2003 1.611 1.636 1.601 1.634 38,290 +0.03(+2.14%)
Aug 19, 2003 1.550 1.600 1.535 1.600 47,206 +0.05(+3.33%)
Aug 18, 2003 1.535 1.548 1.514 1.548 279,569 +0.01(+0.87%)
Aug 15, 2003 1.548 1.548 1.527 1.535 62,417 -0.02(-1.23%)
Aug 14, 2003 1.525 1.554 1.516 1.554 183,582 +0.04(+2.39%)
Aug 13, 2003 1.535 1.552 1.518 1.518 45,633 -0.01(-0.50%)
Aug 12, 2003 1.523 1.525 1.489 1.525 41,961 +0.00(+0.12%)
Aug 11, 2003 1.542 1.554 1.506 1.523 45,633 +0.00(+0.00%)
Aug 08, 2003 1.535 1.535 1.506 1.523 80,251 -0.00(-0.25%)
Aug 07, 2003 1.621 1.621 1.525 1.527 104,379 -0.10(-6.32%)
Aug 06, 2003 1.678 1.678 1.630 1.630 62,417 -0.06(-3.39%)
Aug 05, 2003 1.744 1.744 1.687 1.687 177,812 -0.07(-4.12%)
Aug 04, 2003 1.739 1.760 1.739 1.760 62,942 -0.02(-0.97%)
Aug 01, 2003 1.773 1.794 1.752 1.777 120,639 -0.00(-0.21%)
Jul 31, 2003 1.748 1.792 1.748 1.781 24,652 +0.02(+1.41%)
Jul 30, 2003 1.754 1.756 1.703 1.756 45,633 +0.00(+0.00%)
Jul 29, 2003 1.750 1.767 1.746 1.756 14,162 -0.00(-0.11%)
Jul 28, 2003 1.756 1.771 1.752 1.758 8,916 +0.00(+0.00%)
Jul 25, 2003 1.754 1.764 1.744 1.758 33,569 +0.02(+0.88%)
Jul 24, 2003 1.744 1.754 1.743 1.743 39,339 -0.01(-0.54%)
Jul 23, 2003 1.725 1.754 1.725 1.752 102,806 +0.02(+0.99%)
Jul 22, 2003 1.744 1.760 1.725 1.735 20,980 -0.01(-0.55%)
Jul 21, 2003 1.739 1.752 1.735 1.744 58,746 +0.01(+0.33%)
Jul 18, 2003 1.739 1.746 1.725 1.739 44,584 +0.01(+0.77%)
Jul 17, 2003 1.659 1.725 1.659 1.725 298,452 -0.01(-0.55%)
Jul 16, 2003 1.796 1.796 1.716 1.735 31,995 -0.05(-2.98%)
Jul 15, 2003 1.783 1.807 1.783 1.788 17,309 +0.00(+0.11%)
Jul 14, 2003 1.802 1.802 1.777 1.786 79,727 -0.02(-1.26%)
Jul 11, 2003 1.796 1.809 1.783 1.809 31,995 +0.00(+0.00%)
Jul 10, 2003 1.792 1.809 1.790 1.809 20,456 +0.02(+1.06%)
Jul 09, 2003 1.754 1.792 1.754 1.790 45,108 +0.01(+0.64%)
Jul 08, 2003 1.790 1.792 1.773 1.779 21,505 +0.01(+0.43%)
Jul 07, 2003 1.754 1.775 1.735 1.771 62,417 +0.03(+1.53%)
Jul 03, 2003 1.754 1.754 1.716 1.744 93,364 -0.02(-0.97%)
Jul 02, 2003 1.792 1.807 1.723 1.762 172,567 -0.04(-2.12%)
Jul 01, 2003 1.706 1.802 1.706 1.800 236,034 +0.09(+5.47%)
Jun 30, 2003 1.588 1.706 1.556 1.706 176,763 +0.14(+8.75%)
Jun 27, 2003 1.516 1.594 1.516 1.569 182,533 +0.06(+4.18%)
Jun 26, 2003 1.413 1.516 1.392 1.506 184,631 +0.08(+5.76%)
Jun 25, 2003 1.426 1.428 1.392 1.424 71,859 -0.00(-0.13%)
Jun 24, 2003 1.430 1.430 1.403 1.426 78,153 -0.01(-0.93%)
Jun 23, 2003 1.401 1.447 1.390 1.439 35,142 +0.03(+2.03%)
Jun 20, 2003 1.411 1.439 1.390 1.411 63,991 -0.00(-0.14%)
Jun 19, 2003 1.373 1.428 1.373 1.413 57,697 +0.03(+2.21%)
Jun 18, 2003 1.382 1.401 1.380 1.382 38,814 +0.00(+0.00%)
Jun 17, 2003 1.382 1.409 1.382 1.382 67,663 -0.01(-0.41%)
Jun 16, 2003 1.376 1.413 1.376 1.388 91,266 +0.01(+0.41%)
Jun 13, 2003 1.401 1.411 1.373 1.382 157,356 -0.02(-1.76%)
Jun 12, 2003 1.401 1.413 1.390 1.407 37,240 +0.01(+0.41%)
Jun 11, 2003 1.392 1.432 1.392 1.401 49,304 +0.00(+0.14%)
Jun 10, 2003 1.397 1.399 1.376 1.399 44,584 +0.01(+0.55%)
Jun 09, 2003 1.373 1.399 1.373 1.392 150,537 +0.02(+1.53%)
Jun 06, 2003 1.344 1.371 1.344 1.371 110,149 +0.02(+1.27%)
Jun 05, 2003 1.354 1.354 1.327 1.354 70,285 +0.01(+0.71%)
Jun 04, 2003 1.335 1.350 1.333 1.344 73,957 +0.00(+0.28%)
Jun 03, 2003 1.315 1.357 1.306 1.340 78,678 +0.02(+1.88%)
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.