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

Heico Corp (NY: HEI )

259.82 -1.44 (-0.55%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 27, 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 (%)
Nov 30, 2004 4.264 4.334 4.264 4.304 107,894 +0.05(+1.18%)
Nov 29, 2004 4.173 4.260 4.149 4.254 133,749 +0.09(+2.27%)
Nov 26, 2004 4.153 4.165 4.153 4.159 24,860 +0.01(+0.15%)
Nov 24, 2004 4.133 4.203 4.133 4.153 105,906 +0.03(+0.78%)
Nov 23, 2004 4.073 4.121 4.028 4.121 108,889 +0.04(+0.94%)
Nov 22, 2004 3.942 4.083 3.942 4.083 97,950 +0.12(+3.15%)
Nov 19, 2004 3.972 4.002 3.934 3.958 115,353 -0.01(-0.35%)
Nov 18, 2004 3.952 3.972 3.902 3.972 198,884 +0.03(+0.82%)
Nov 17, 2004 3.892 3.962 3.882 3.940 124,800 +0.07(+1.77%)
Nov 16, 2004 3.922 3.944 3.862 3.872 201,370 -0.04(-1.03%)
Nov 15, 2004 3.862 3.912 3.837 3.912 122,811 +0.06(+1.67%)
Nov 12, 2004 3.864 3.864 3.841 3.847 85,520 -0.01(-0.26%)
Nov 11, 2004 3.791 3.862 3.779 3.858 150,157 +0.09(+2.35%)
Nov 10, 2004 3.811 3.811 3.731 3.769 165,571 -0.05(-1.32%)
Nov 09, 2004 3.711 3.823 3.711 3.819 205,348 +0.11(+3.09%)
Nov 08, 2004 3.755 3.755 3.703 3.705 78,559 -0.05(-1.34%)
Nov 05, 2004 3.729 3.765 3.681 3.755 92,978 +0.01(+0.16%)
Nov 04, 2004 3.691 3.749 3.687 3.749 96,459 +0.04(+1.19%)
Nov 03, 2004 3.650 3.733 3.650 3.705 159,604 +0.08(+2.22%)
Nov 02, 2004 3.681 3.751 3.622 3.624 148,666 -0.07(-1.80%)
Nov 01, 2004 3.640 3.691 3.592 3.691 123,805 +0.05(+1.38%)
Oct 29, 2004 3.709 3.719 3.638 3.640 122,314 -0.07(-2.00%)
Oct 28, 2004 3.751 3.781 3.701 3.715 85,520 -0.05(-1.23%)
Oct 27, 2004 3.781 3.811 3.745 3.761 201,370 -0.01(-0.27%)
Oct 26, 2004 3.761 3.791 3.733 3.771 169,549 +0.02(+0.54%)
Oct 25, 2004 3.761 3.791 3.721 3.751 133,252 -0.02(-0.59%)
Oct 22, 2004 3.904 3.922 3.771 3.773 179,493 -0.13(-3.35%)
Oct 21, 2004 3.872 3.908 3.837 3.904 132,755 +0.05(+1.20%)
Oct 20, 2004 3.791 3.872 3.781 3.858 115,353 +0.05(+1.32%)
Oct 19, 2004 3.912 3.932 3.807 3.807 77,067 -0.11(-2.82%)
Oct 18, 2004 3.892 3.962 3.847 3.918 106,403 +0.02(+0.41%)
Oct 15, 2004 3.741 3.918 3.741 3.902 173,029 +0.16(+4.25%)
Oct 14, 2004 3.761 3.791 3.741 3.743 70,604 -0.05(-1.33%)
Oct 13, 2004 3.886 3.912 3.791 3.793 127,286 -0.09(-2.38%)
Oct 12, 2004 3.761 3.894 3.751 3.886 82,537 +0.11(+2.99%)
Oct 11, 2004 3.751 3.781 3.747 3.773 82,537 +0.03(+0.70%)
Oct 08, 2004 3.767 3.829 3.747 3.747 106,900 -0.04(-1.06%)
Oct 07, 2004 3.892 3.904 3.785 3.787 225,236 -0.09(-2.33%)
Oct 06, 2004 3.721 3.878 3.674 3.878 246,119 +0.17(+4.56%)
Oct 05, 2004 3.650 3.779 3.650 3.709 343,075 +0.07(+1.88%)
Oct 04, 2004 3.602 3.644 3.592 3.640 96,956 +0.04(+1.06%)
Oct 01, 2004 3.570 3.620 3.568 3.602 138,224 +0.05(+1.30%)
Sep 30, 2004 3.510 3.590 3.498 3.556 139,219 +0.03(+0.91%)
Sep 29, 2004 3.510 3.524 3.491 3.524 156,621 +0.03(+0.86%)
Sep 28, 2004 3.443 3.502 3.443 3.493 85,023 +0.05(+1.52%)
Sep 27, 2004 3.439 3.447 3.419 3.441 134,247 -0.01(-0.23%)
Sep 24, 2004 3.459 3.493 3.449 3.449 29,832 -0.01(-0.17%)
Sep 23, 2004 3.431 3.479 3.421 3.455 63,643 +0.03(+0.82%)
Sep 22, 2004 3.520 3.520 3.409 3.427 198,387 -0.11(-3.13%)
Sep 21, 2004 3.469 3.544 3.457 3.538 73,587 +0.08(+2.27%)
Sep 20, 2004 3.419 3.459 3.415 3.459 70,604 +0.02(+0.53%)
Sep 17, 2004 3.471 3.471 3.419 3.441 276,946 -0.01(-0.23%)
Sep 16, 2004 3.427 3.459 3.427 3.449 61,157 +0.02(+0.65%)
Sep 15, 2004 3.427 3.429 3.399 3.427 58,670 +0.00(+0.00%)
Sep 14, 2004 3.493 3.493 3.421 3.427 230,208 -0.07(-1.90%)
Sep 13, 2004 3.510 3.512 3.491 3.493 64,637 -0.01(-0.34%)
Sep 10, 2004 3.493 3.510 3.477 3.506 105,906 -0.01(-0.23%)
Sep 09, 2004 3.489 3.518 3.483 3.514 196,895 +0.04(+1.28%)
Sep 08, 2004 3.520 3.520 3.465 3.469 118,336 -0.04(-1.15%)
Sep 07, 2004 3.520 3.526 3.498 3.510 80,548 -0.00(-0.06%)
Sep 03, 2004 3.520 3.526 3.459 3.512 155,627 +0.01(+0.34%)
Sep 02, 2004 3.399 3.500 3.377 3.500 86,017 +0.11(+3.20%)
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.