Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heico Corp (NY: HEI )

209.48 +1.06 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Oct 29, 2004 3.533 3.542 3.466 3.468 128,399 -0.07(-2.00%)
Oct 28, 2004 3.573 3.602 3.525 3.539 89,775 -0.04(-1.23%)
Oct 27, 2004 3.602 3.631 3.567 3.583 211,390 -0.01(-0.27%)
Oct 26, 2004 3.583 3.611 3.556 3.592 177,985 +0.02(+0.54%)
Oct 25, 2004 3.583 3.611 3.544 3.573 139,882 -0.02(-0.59%)
Oct 22, 2004 3.719 3.736 3.592 3.594 188,424 -0.12(-3.35%)
Oct 21, 2004 3.688 3.723 3.656 3.719 139,360 +0.04(+1.20%)
Oct 20, 2004 3.611 3.688 3.602 3.675 121,092 +0.05(+1.32%)
Oct 19, 2004 3.726 3.746 3.627 3.627 80,902 -0.11(-2.82%)
Oct 18, 2004 3.707 3.774 3.665 3.732 111,697 +0.02(+0.41%)
Oct 15, 2004 3.564 3.732 3.564 3.717 181,638 +0.15(+4.24%)
Oct 14, 2004 3.583 3.611 3.564 3.565 74,117 -0.05(-1.33%)
Oct 13, 2004 3.701 3.726 3.611 3.613 133,619 -0.09(-2.38%)
Oct 12, 2004 3.583 3.709 3.573 3.701 86,643 +0.11(+2.99%)
Oct 11, 2004 3.573 3.602 3.569 3.594 86,643 +0.02(+0.70%)
Oct 08, 2004 3.588 3.648 3.569 3.569 112,219 -0.04(-1.06%)
Oct 07, 2004 3.707 3.719 3.606 3.608 236,443 -0.09(-2.33%)
Oct 06, 2004 3.544 3.694 3.500 3.694 258,365 +0.16(+4.56%)
Oct 05, 2004 3.477 3.600 3.477 3.533 360,146 +0.07(+1.88%)
Oct 04, 2004 3.431 3.472 3.422 3.468 101,780 +0.04(+1.06%)
Oct 01, 2004 3.401 3.449 3.399 3.431 145,102 +0.04(+1.30%)
Sep 30, 2004 3.343 3.420 3.332 3.387 146,146 +0.03(+0.91%)
Sep 29, 2004 3.343 3.357 3.326 3.357 164,414 +0.03(+0.86%)
Sep 28, 2004 3.280 3.336 3.280 3.328 89,253 +0.05(+1.52%)
Sep 27, 2004 3.276 3.284 3.257 3.278 140,926 -0.01(-0.23%)
Sep 24, 2004 3.295 3.328 3.286 3.286 31,317 -0.01(-0.17%)
Sep 23, 2004 3.269 3.314 3.259 3.292 66,809 +0.03(+0.82%)
Sep 22, 2004 3.353 3.353 3.247 3.265 208,258 -0.11(-3.13%)
Sep 21, 2004 3.305 3.376 3.293 3.370 77,248 +0.07(+2.27%)
Sep 20, 2004 3.257 3.295 3.253 3.295 74,117 +0.02(+0.53%)
Sep 17, 2004 3.307 3.307 3.257 3.278 290,726 -0.01(-0.23%)
Sep 16, 2004 3.265 3.295 3.265 3.286 64,199 +0.02(+0.65%)
Sep 15, 2004 3.265 3.267 3.238 3.265 61,590 +0.00(+0.00%)
Sep 14, 2004 3.328 3.328 3.259 3.265 241,663 -0.06(-1.90%)
Sep 13, 2004 3.343 3.345 3.326 3.328 67,853 -0.01(-0.34%)
Sep 10, 2004 3.328 3.343 3.313 3.339 111,175 -0.01(-0.23%)
Sep 09, 2004 3.324 3.351 3.318 3.347 206,692 +0.04(+1.28%)
Sep 08, 2004 3.353 3.353 3.301 3.305 124,224 -0.04(-1.15%)
Sep 07, 2004 3.353 3.359 3.332 3.343 84,556 -0.00(-0.06%)
Sep 03, 2004 3.353 3.359 3.295 3.345 163,370 +0.01(+0.34%)
Sep 02, 2004 3.238 3.334 3.217 3.334 90,297 +0.10(+3.20%)
Sep 01, 2004 3.132 3.230 3.125 3.230 196,253 +0.11(+3.37%)
Aug 31, 2004 3.138 3.142 3.065 3.125 104,390 -0.01(-0.24%)
Aug 30, 2004 3.219 3.226 3.115 3.132 132,575 -0.10(-3.14%)
Aug 27, 2004 3.280 3.280 3.190 3.234 101,258 -0.05(-1.40%)
Aug 26, 2004 3.362 3.374 3.249 3.280 295,946 -0.04(-1.33%)
Aug 25, 2004 3.257 3.343 3.244 3.324 137,795 +0.07(+2.06%)
Aug 24, 2004 3.257 3.324 3.246 3.257 69,419 +0.01(+0.35%)
Aug 23, 2004 3.276 3.305 3.232 3.246 99,170 -0.05(-1.51%)
Aug 20, 2004 3.215 3.295 3.215 3.295 156,585 +0.08(+2.63%)
Aug 19, 2004 3.238 3.238 3.211 3.211 58,980 -0.05(-1.41%)
Aug 18, 2004 3.200 3.257 3.200 3.257 52,717 +0.05(+1.49%)
Aug 17, 2004 3.238 3.238 3.165 3.209 85,078 -0.03(-0.89%)
Aug 16, 2004 3.152 3.238 3.142 3.238 65,243 +0.08(+2.42%)
Aug 13, 2004 3.180 3.207 3.152 3.161 33,404 -0.02(-0.48%)
Aug 12, 2004 3.228 3.228 3.161 3.177 76,726 -0.06(-1.84%)
Aug 11, 2004 3.238 3.257 3.209 3.236 74,117 -0.02(-0.65%)
Aug 10, 2004 3.123 3.272 3.123 3.257 122,136 +0.15(+4.68%)
Aug 09, 2004 3.094 3.125 3.094 3.111 140,926 +0.00(+0.12%)
Aug 06, 2004 3.171 3.171 3.108 3.108 133,097 -0.07(-2.29%)
Aug 05, 2004 3.257 3.257 3.180 3.180 97,082 -0.09(-2.70%)
Aug 04, 2004 3.297 3.313 3.219 3.269 76,726 -0.04(-1.27%)
Aug 03, 2004 3.353 3.353 3.295 3.311 95,517 -0.06(-1.76%)
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.