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

Heico Corp (NY: HEI )

210.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 31, 2003 2.689 2.689 2.656 2.656 96,456 -0.02(-0.78%)
Oct 30, 2003 2.691 2.691 2.665 2.677 31,578 -0.00(-0.13%)
Oct 29, 2003 2.686 2.691 2.667 2.680 70,619 +0.01(+0.26%)
Oct 28, 2003 2.639 2.674 2.630 2.674 110,236 +0.03(+0.99%)
Oct 27, 2003 2.613 2.654 2.613 2.647 78,083 +0.04(+1.54%)
Oct 24, 2003 2.647 2.647 2.588 2.607 55,692 -0.05(-1.77%)
Oct 23, 2003 2.696 2.698 2.627 2.654 108,513 -0.04(-1.61%)
Oct 22, 2003 2.717 2.733 2.665 2.698 98,753 -0.03(-1.09%)
Oct 21, 2003 2.726 2.735 2.724 2.728 112,532 +0.01(+0.45%)
Oct 20, 2003 2.717 2.738 2.715 2.715 121,144 +0.02(+0.91%)
Oct 17, 2003 2.708 2.717 2.691 2.691 139,517 -0.02(-0.58%)
Oct 16, 2003 2.705 2.708 2.700 2.707 71,768 -0.00(-0.06%)
Oct 15, 2003 2.707 2.722 2.682 2.708 95,882 +0.00(+0.06%)
Oct 14, 2003 2.628 2.707 2.627 2.707 151,574 +0.09(+3.60%)
Oct 13, 2003 2.621 2.635 2.595 2.613 67,175 -0.01(-0.33%)
Oct 10, 2003 2.599 2.621 2.595 2.621 101,623 -0.01(-0.46%)
Oct 09, 2003 2.618 2.656 2.613 2.633 130,331 +0.04(+1.41%)
Oct 08, 2003 2.604 2.609 2.567 2.597 55,692 -0.02(-0.73%)
Oct 07, 2003 2.569 2.647 2.552 2.616 260,088 +0.05(+1.83%)
Oct 06, 2003 2.534 2.569 2.527 2.569 200,951 +0.02(+0.75%)
Oct 03, 2003 2.552 2.590 2.531 2.550 244,586 +0.01(+0.55%)
Oct 02, 2003 2.465 2.576 2.465 2.536 288,795 +0.07(+2.90%)
Oct 01, 2003 2.369 2.465 2.369 2.465 366,305 +0.10(+4.04%)
Sep 30, 2003 2.322 2.421 2.313 2.369 273,867 +0.04(+1.87%)
Sep 29, 2003 2.252 2.343 2.224 2.325 200,376 +0.07(+3.25%)
Sep 26, 2003 2.229 2.273 2.229 2.252 337,597 +0.03(+1.41%)
Sep 25, 2003 2.219 2.315 2.215 2.221 640,747 +0.02(+0.87%)
Sep 24, 2003 2.465 2.465 2.153 2.202 1,216,615 -0.26(-10.55%)
Sep 23, 2003 2.438 2.463 2.438 2.461 183,726 +0.02(+0.93%)
Sep 22, 2003 2.433 2.452 2.433 2.438 92,437 -0.01(-0.50%)
Sep 19, 2003 2.386 2.489 2.386 2.451 227,361 +0.07(+2.85%)
Sep 18, 2003 2.364 2.386 2.364 2.383 156,741 +0.02(+1.03%)
Sep 17, 2003 2.299 2.364 2.299 2.358 130,905 +0.05(+2.19%)
Sep 16, 2003 2.306 2.310 2.297 2.308 336,449 +0.00(+0.08%)
Sep 15, 2003 2.320 2.350 2.290 2.306 70,045 -0.03(-1.19%)
Sep 12, 2003 2.316 2.334 2.299 2.334 91,863 +0.02(+0.75%)
Sep 11, 2003 2.275 2.316 2.275 2.316 72,342 +0.05(+2.31%)
Sep 10, 2003 2.264 2.273 2.250 2.264 100,475 -0.01(-0.38%)
Sep 09, 2003 2.280 2.280 2.252 2.273 39,616 -0.02(-0.76%)
Sep 08, 2003 2.250 2.304 2.245 2.290 80,954 +0.05(+2.10%)
Sep 05, 2003 2.264 2.301 2.238 2.243 97,604 -0.04(-1.68%)
Sep 04, 2003 2.325 2.334 2.280 2.282 72,916 -0.03(-1.50%)
Sep 03, 2003 2.195 2.351 2.195 2.316 293,388 +0.13(+5.72%)
Sep 02, 2003 2.116 2.191 2.099 2.191 203,247 +0.08(+3.88%)
Aug 29, 2003 2.125 2.149 2.106 2.109 127,460 +0.00(+0.08%)
Aug 28, 2003 2.055 2.137 2.055 2.107 527,640 +0.10(+5.22%)
Aug 27, 2003 1.982 2.005 1.980 2.003 110,810 +0.03(+1.50%)
Aug 26, 2003 1.986 1.996 1.933 1.973 67,749 -0.02(-1.22%)
Aug 25, 2003 1.986 2.038 1.982 1.998 91,863 +0.00(+0.09%)
Aug 22, 2003 2.038 2.073 1.947 1.996 128,034 -0.05(-2.39%)
Aug 21, 2003 1.996 2.062 1.996 2.045 69,471 +0.05(+2.53%)
Aug 20, 2003 1.977 2.003 1.977 1.994 74,638 +0.02(+0.97%)
Aug 19, 2003 1.890 1.975 1.890 1.975 136,072 +0.09(+4.71%)
Aug 18, 2003 1.864 1.890 1.858 1.886 75,787 +0.03(+1.69%)
Aug 15, 2003 1.881 1.890 1.855 1.855 35,597 -0.02(-0.84%)
Aug 14, 2003 1.825 1.879 1.825 1.871 134,924 +0.05(+2.48%)
Aug 13, 2003 1.820 1.844 1.794 1.825 55,118 +0.01(+0.29%)
Aug 12, 2003 1.808 1.820 1.792 1.820 83,251 +0.00(+0.10%)
Aug 11, 2003 1.824 1.824 1.815 1.818 28,133 +0.01(+0.67%)
Aug 08, 2003 1.777 1.808 1.766 1.806 663,138 +0.04(+2.27%)
Aug 07, 2003 1.846 1.846 1.756 1.766 178,559 -0.07(-3.70%)
Aug 06, 2003 1.907 1.907 1.831 1.834 134,350 -0.07(-3.57%)
Aug 05, 2003 1.989 2.012 1.898 1.902 241,141 -0.10(-5.21%)
Aug 04, 2003 2.073 2.076 2.005 2.006 64,878 -0.05(-2.62%)
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.