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

Heico Corp (NY: HEI )

209.62 +1.20 (+0.58%)
Streaming Delayed Price Updated: 3:57 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 (%)
Feb 28, 2006 5.709 5.700 5.633 5.637 459,838 -0.07(-1.28%)
Feb 27, 2006 5.671 5.794 5.604 5.709 685,321 +0.06(+1.02%)
Feb 24, 2006 5.508 5.658 5.497 5.652 372,151 +0.13(+2.29%)
Feb 23, 2006 5.524 5.750 5.470 5.525 576,755 -0.02(-0.31%)
Feb 22, 2006 5.508 5.635 5.476 5.543 433,219 +0.04(+0.66%)
Feb 21, 2006 5.445 5.568 5.403 5.506 805,370 +0.04(+0.77%)
Feb 17, 2006 5.278 5.489 5.085 5.464 676,970 +0.20(+3.71%)
Feb 16, 2006 5.029 5.294 5.029 5.269 524,560 +0.25(+4.88%)
Feb 15, 2006 4.991 5.029 4.956 5.023 359,102 +0.03(+0.65%)
Feb 14, 2006 5.000 5.018 4.981 4.991 514,121 +0.01(+0.23%)
Feb 13, 2006 4.832 5.056 4.824 4.979 1,058,516 +0.15(+3.05%)
Feb 10, 2006 4.723 4.838 4.723 4.832 1,288,697 +0.09(+1.98%)
Feb 09, 2006 4.738 4.751 4.717 4.738 424,346 +0.01(+0.20%)
Feb 08, 2006 4.728 4.748 4.717 4.728 275,068 +0.01(+0.28%)
Feb 07, 2006 4.726 4.759 4.707 4.715 330,916 -0.02(-0.49%)
Feb 06, 2006 4.723 4.755 4.705 4.738 693,672 +0.00(+0.04%)
Feb 03, 2006 4.740 4.780 4.736 4.736 238,009 -0.01(-0.24%)
Feb 02, 2006 4.851 4.853 4.740 4.748 413,907 -0.11(-2.29%)
Feb 01, 2006 4.836 4.903 4.828 4.859 208,780 +0.02(+0.48%)
Jan 31, 2006 4.847 4.876 4.830 4.836 206,692 -0.02(-0.39%)
Jan 30, 2006 4.914 4.914 4.843 4.855 298,556 -0.06(-1.21%)
Jan 27, 2006 4.866 4.931 4.838 4.914 214,521 +0.04(+0.83%)
Jan 26, 2006 4.820 4.874 4.799 4.874 195,209 +0.07(+1.35%)
Jan 25, 2006 4.874 4.889 4.771 4.809 174,331 -0.06(-1.26%)
Jan 24, 2006 4.809 4.870 4.757 4.870 189,990 +0.08(+1.68%)
Jan 23, 2006 4.761 4.841 4.742 4.790 196,775 +0.02(+0.40%)
Jan 20, 2006 4.864 4.864 4.771 4.771 334,570 -0.09(-1.93%)
Jan 19, 2006 4.876 4.905 4.849 4.864 218,697 +0.00(+0.04%)
Jan 18, 2006 4.790 4.876 4.790 4.863 171,721 +0.06(+1.16%)
Jan 17, 2006 4.866 4.887 4.795 4.807 192,599 -0.07(-1.41%)
Jan 13, 2006 4.876 4.887 4.845 4.876 122,136 +0.01(+0.20%)
Jan 12, 2006 4.914 4.941 4.828 4.866 168,068 -0.05(-1.09%)
Jan 11, 2006 4.976 4.981 4.828 4.920 311,604 -0.06(-1.12%)
Jan 10, 2006 4.987 4.995 4.933 4.976 233,312 -0.01(-0.19%)
Jan 09, 2006 4.987 5.004 4.962 4.985 257,321 +0.01(+0.27%)
Jan 06, 2006 4.954 4.993 4.876 4.972 315,258 +0.02(+0.39%)
Jan 05, 2006 4.972 4.993 4.953 4.953 312,648 -0.03(-0.58%)
Jan 04, 2006 4.981 5.018 4.962 4.981 409,209 -0.01(-0.12%)
Jan 03, 2006 4.924 5.014 4.907 4.987 358,580 +0.03(+0.58%)
Dec 30, 2005 5.069 5.069 4.958 4.958 463,492 -0.11(-2.19%)
Dec 29, 2005 5.077 5.150 5.062 5.069 276,112 -0.00(-0.04%)
Dec 28, 2005 5.010 5.087 4.991 5.071 447,834 +0.07(+1.42%)
Dec 27, 2005 5.077 5.135 4.966 5.000 762,570 -0.06(-1.21%)
Dec 23, 2005 4.847 5.085 4.847 5.062 746,911 +0.22(+4.51%)
Dec 22, 2005 4.886 5.259 4.840 4.843 2,338,862 +0.23(+5.03%)
Dec 21, 2005 4.589 4.638 4.583 4.612 84,034 +0.03(+0.75%)
Dec 20, 2005 4.512 4.608 4.491 4.577 171,721 +0.07(+1.53%)
Dec 19, 2005 4.723 4.736 4.493 4.508 220,785 -0.22(-4.58%)
Dec 16, 2005 4.761 4.815 4.723 4.725 736,994 -0.03(-0.56%)
Dec 15, 2005 4.843 4.843 4.736 4.751 174,853 -0.10(-1.98%)
Dec 14, 2005 4.790 4.866 4.780 4.847 139,882 +0.05(+1.08%)
Dec 13, 2005 4.704 4.805 4.704 4.795 170,156 +0.08(+1.75%)
Dec 12, 2005 4.608 4.713 4.608 4.713 85,078 +0.09(+1.86%)
Dec 09, 2005 4.531 4.644 4.531 4.627 116,395 +0.10(+2.24%)
Dec 08, 2005 4.510 4.583 4.495 4.525 106,999 +0.02(+0.34%)
Dec 07, 2005 4.541 4.550 4.464 4.510 217,653 -0.03(-0.63%)
Dec 06, 2005 4.502 4.627 4.502 4.539 169,112 +0.04(+0.98%)
Dec 05, 2005 4.579 4.583 4.489 4.495 107,521 -0.09(-2.05%)
Dec 02, 2005 4.608 4.625 4.529 4.589 95,517 -0.02(-0.42%)
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.