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 31, 2005 3.817 3.880 3.764 3.880 111,579 +0.07(+1.93%)
Aug 30, 2005 3.869 3.878 3.775 3.806 24,318 -0.07(-1.84%)
Aug 29, 2005 3.773 3.878 3.752 3.878 72,956 +0.10(+2.72%)
Aug 26, 2005 3.785 3.785 3.762 3.775 56,743 -0.00(-0.11%)
Aug 25, 2005 3.775 3.785 3.773 3.779 11,920 +0.00(+0.11%)
Aug 24, 2005 3.733 3.785 3.708 3.775 71,525 +0.06(+1.64%)
Aug 23, 2005 3.722 3.743 3.697 3.714 144,481 -0.01(-0.34%)
Aug 22, 2005 3.756 3.756 3.701 3.727 116,825 -0.03(-0.73%)
Aug 19, 2005 3.737 3.754 3.730 3.754 160,217 +0.01(+0.28%)
Aug 18, 2005 3.743 3.773 3.733 3.743 28,133 -0.03(-0.89%)
Aug 17, 2005 3.754 3.792 3.754 3.777 81,539 +0.01(+0.39%)
Aug 16, 2005 3.859 3.869 3.762 3.762 91,075 -0.11(-2.76%)
Aug 15, 2005 3.834 3.869 3.827 3.869 105,381 +0.04(+1.15%)
Aug 12, 2005 3.890 3.890 3.819 3.825 92,983 -0.08(-1.94%)
Aug 11, 2005 3.880 3.901 3.859 3.901 161,170 +0.02(+0.49%)
Aug 10, 2005 3.922 3.943 3.859 3.882 147,342 -0.05(-1.28%)
Aug 09, 2005 3.917 3.938 3.917 3.932 33,855 +0.01(+0.27%)
Aug 08, 2005 3.943 3.949 3.909 3.922 64,849 -0.01(-0.37%)
Aug 05, 2005 3.953 3.953 3.913 3.936 147,342 -0.02(-0.42%)
Aug 04, 2005 3.995 3.995 3.941 3.953 76,293 -0.05(-1.31%)
Aug 03, 2005 4.068 4.068 3.985 4.006 151,157 -0.07(-1.60%)
Aug 02, 2005 4.001 4.071 4.000 4.071 59,127 +0.06(+1.41%)
Aug 01, 2005 3.953 4.027 3.953 4.014 62,465 +0.05(+1.38%)
Jul 29, 2005 3.974 4.006 3.932 3.959 56,266 -0.01(-0.37%)
Jul 28, 2005 3.928 3.993 3.928 3.974 54,836 +0.05(+1.17%)
Jul 27, 2005 3.932 3.938 3.909 3.928 37,670 -0.01(-0.27%)
Jul 26, 2005 3.901 3.938 3.890 3.938 60,558 +0.04(+0.91%)
Jul 25, 2005 3.922 3.943 3.901 3.903 62,465 -0.03(-0.80%)
Jul 22, 2005 3.817 3.953 3.811 3.934 78,201 +0.11(+2.79%)
Jul 21, 2005 3.911 3.924 3.827 3.827 55,789 -0.10(-2.56%)
Jul 20, 2005 3.806 3.930 3.806 3.928 49,591 +0.11(+2.91%)
Jul 19, 2005 3.775 3.817 3.771 3.817 37,193 +0.04(+0.94%)
Jul 18, 2005 3.764 3.781 3.754 3.781 18,119 +0.01(+0.39%)
Jul 15, 2005 3.771 3.796 3.743 3.766 36,239 -0.02(-0.50%)
Jul 14, 2005 3.796 3.817 3.785 3.785 51,975 -0.02(-0.55%)
Jul 13, 2005 3.827 3.827 3.796 3.806 35,285 -0.03(-0.82%)
Jul 12, 2005 3.827 3.869 3.827 3.838 103,950 +0.00(+0.05%)
Jul 11, 2005 3.819 3.855 3.819 3.836 138,282 +0.01(+0.16%)
Jul 08, 2005 3.779 3.834 3.769 3.829 111,579 +0.03(+0.88%)
Jul 07, 2005 3.777 3.802 3.743 3.796 31,948 +0.00(+0.00%)
Jul 06, 2005 3.817 3.829 3.796 3.796 32,424 -0.04(-0.98%)
Jul 05, 2005 3.775 3.834 3.775 3.834 210,762 +0.04(+1.11%)
Jul 01, 2005 3.764 3.796 3.760 3.792 20,027 +0.01(+0.33%)
Jun 30, 2005 3.733 3.785 3.733 3.779 39,577 +0.05(+1.29%)
Jun 29, 2005 3.771 3.796 3.701 3.731 1,123,905 -0.04(-1.17%)
Jun 28, 2005 3.660 3.775 3.660 3.775 75,340 +0.11(+2.97%)
Jun 27, 2005 3.626 3.666 3.626 3.666 51,021 +0.05(+1.27%)
Jun 24, 2005 3.607 3.636 3.576 3.620 230,789 +0.02(+0.64%)
Jun 23, 2005 3.639 3.647 3.586 3.597 239,372 -0.04(-1.15%)
Jun 22, 2005 3.639 3.649 3.584 3.639 185,966 +0.00(+0.06%)
Jun 21, 2005 3.630 3.639 3.611 3.636 27,179 +0.01(+0.23%)
Jun 20, 2005 3.634 3.649 3.628 3.628 25,749 -0.02(-0.57%)
Jun 17, 2005 3.649 3.670 3.628 3.649 92,029 -0.00(-0.11%)
Jun 16, 2005 3.649 3.660 3.636 3.653 184,536 +0.02(+0.58%)
Jun 15, 2005 3.664 3.664 3.618 3.632 44,822 -0.04(-1.03%)
Jun 14, 2005 3.666 3.670 3.645 3.670 61,988 +0.00(+0.00%)
Jun 13, 2005 3.660 3.670 3.649 3.670 81,062 +0.02(+0.57%)
Jun 10, 2005 3.645 3.649 3.634 3.649 35,285 +0.01(+0.29%)
Jun 09, 2005 3.628 3.639 3.618 3.639 44,345 +0.01(+0.41%)
Jun 08, 2005 3.618 3.636 3.588 3.624 75,340 -0.00(-0.12%)
Jun 07, 2005 3.611 3.649 3.607 3.628 286,579 +0.02(+0.58%)
Jun 06, 2005 3.586 3.607 3.586 3.607 327,587 +0.01(+0.29%)
Jun 03, 2005 3.618 3.622 3.592 3.597 10,013 -0.03(-0.81%)
Jun 02, 2005 3.605 3.632 3.599 3.626 82,969 +0.03(+0.88%)
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.