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 )

174.29 +0.83 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Sep 30, 2002 1.601 1.624 1.544 1.624 49,829 +0.00(+0.24%)
Sep 27, 2002 1.601 1.621 1.601 1.621 121,688 +0.01(+0.59%)
Sep 26, 2002 1.580 1.621 1.573 1.611 73,432 +0.01(+0.83%)
Sep 25, 2002 1.601 1.640 1.582 1.598 68,712 -0.01(-0.59%)
Sep 24, 2002 1.659 1.659 1.601 1.607 1,783,370 -0.06(-3.44%)
Sep 23, 2002 1.628 1.668 1.628 1.664 24,127 +0.02(+1.04%)
Sep 20, 2002 1.653 1.664 1.647 1.647 17,309 -0.01(-0.35%)
Sep 19, 2002 1.659 1.659 1.621 1.653 74,481 -0.02(-1.48%)
Sep 18, 2002 1.666 1.687 1.659 1.678 22,554 +0.03(+1.73%)
Sep 17, 2002 1.600 1.659 1.600 1.649 29,897 +0.05(+2.98%)
Sep 16, 2002 1.567 1.605 1.516 1.601 48,780 +0.03(+2.19%)
Sep 13, 2002 1.506 1.567 1.487 1.567 7,081,031 +0.04(+2.75%)
Sep 12, 2002 1.544 1.592 1.525 1.525 58,746 -0.01(-0.50%)
Sep 11, 2002 1.546 1.546 1.525 1.533 30,946 -0.01(-0.74%)
Sep 10, 2002 1.558 1.561 1.542 1.544 43,535 +0.00(+0.00%)
Sep 09, 2002 1.540 1.569 1.540 1.544 120,115 +0.00(+0.25%)
Sep 06, 2002 1.525 1.550 1.525 1.540 56,648 +0.02(+1.00%)
Sep 05, 2002 1.516 1.535 1.483 1.525 194,072 +0.00(+0.00%)
Sep 04, 2002 1.582 1.582 1.506 1.525 43,010 -0.06(-3.61%)
Sep 03, 2002 1.640 1.725 1.571 1.582 98,609 -0.06(-3.94%)
Aug 30, 2002 1.535 1.647 1.535 1.647 98,085 +0.10(+6.67%)
Aug 29, 2002 1.680 1.680 1.544 1.544 75,006 -0.14(-8.06%)
Aug 28, 2002 1.735 1.764 1.680 1.680 17,309 -0.06(-3.19%)
Aug 27, 2002 1.817 1.851 1.735 1.735 121,164 -0.08(-4.51%)
Aug 26, 2002 1.725 1.817 1.725 1.817 59,795 +0.10(+5.77%)
Aug 23, 2002 1.712 1.725 1.708 1.718 1,835,822 +0.00(+0.11%)
Aug 22, 2002 1.714 1.716 1.697 1.716 23,603 +0.00(+0.00%)
Aug 21, 2002 1.706 1.716 1.706 1.716 14,162 +0.01(+0.67%)
Aug 20, 2002 1.697 1.706 1.687 1.704 11,014 -0.02(-1.43%)
Aug 16, 2002 1.727 1.729 1.716 1.729 2,622 +0.00(+0.11%)
Aug 15, 2002 1.735 1.758 1.716 1.727 30,946 +0.01(+0.44%)
Aug 14, 2002 1.723 1.723 1.716 1.720 21,505 -0.01(-0.77%)
Aug 13, 2002 1.783 1.817 1.733 1.733 26,750 -0.06(-3.30%)
Aug 12, 2002 1.798 1.811 1.792 1.792 23,603 +0.04(+2.17%)
Aug 07, 2002 1.802 1.802 1.744 1.754 31,471 -0.06(-3.06%)
Aug 06, 2002 1.886 1.886 1.809 1.809 12,588 -0.08(-4.04%)
Aug 05, 2002 1.935 1.935 1.886 1.886 72,908 -0.06(-3.04%)
Aug 02, 2002 1.971 1.971 1.943 1.945 6,294 -0.03(-1.35%)
Aug 01, 2002 1.979 1.979 1.971 1.971 20,980 +0.00(+0.00%)
Jul 31, 2002 2.097 2.097 1.971 1.971 15,735 -0.13(-6.34%)
Jul 30, 2002 2.187 2.189 2.097 2.105 16,260 -0.08(-3.83%)
Jul 29, 2002 2.173 2.191 2.173 2.189 13,113 +0.02(+1.15%)
Jul 26, 2002 2.133 2.170 2.122 2.164 114,345 +0.03(+1.43%)
Jul 25, 2002 2.059 2.173 2.059 2.133 62,942 +0.06(+3.13%)
Jul 24, 2002 2.049 2.070 2.049 2.069 31,995 +0.02(+0.93%)
Jul 23, 2002 2.053 2.090 2.049 2.049 131,130 -0.00(-0.19%)
Jul 22, 2002 1.983 2.053 1.945 2.053 72,908 +0.09(+4.56%)
Jul 19, 2002 1.973 1.973 1.868 1.964 161,027 +0.01(+0.49%)
Jul 17, 2002 1.901 1.969 1.901 1.954 164,699 -0.01(-0.39%)
Jul 12, 2002 1.926 1.964 1.920 1.962 33,044 +0.02(+0.88%)
Jul 11, 2002 2.030 2.030 1.931 1.945 54,550 -0.09(-4.23%)
Jul 10, 2002 2.097 2.097 2.030 2.030 37,765 -0.10(-4.91%)
Jul 09, 2002 2.183 2.183 2.135 2.135 25,177 -0.05(-2.18%)
Jul 08, 2002 2.183 2.183 2.183 2.183 35,667 +0.00(+0.00%)
Jul 05, 2002 2.101 2.183 2.101 2.183 20,980 +0.06(+2.97%)
Jul 04, 2002 2.116 2.120 2.105 2.120 24,127 +0.00(+0.00%)
Jul 03, 2002 2.116 2.120 2.105 2.120 24,127 +0.00(+0.18%)
Jul 02, 2002 2.135 2.135 2.021 2.116 142,145 -0.03(-1.33%)
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.