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

Heico Corp (NY: HEI )

209.40 +0.98 (+0.47%)
Streaming Delayed Price Updated: 2:29 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 27, 2004 3.106 3.159 3.106 3.152 121,614 +0.05(+1.48%)
Feb 26, 2004 3.113 3.113 3.090 3.106 127,356 -0.02(-0.55%)
Feb 25, 2004 3.113 3.132 3.085 3.123 124,746 -0.02(-0.61%)
Feb 24, 2004 3.104 3.171 3.098 3.142 119,526 +0.05(+1.55%)
Feb 23, 2004 3.131 3.132 3.094 3.094 195,731 -0.04(-1.16%)
Feb 20, 2004 3.096 3.152 3.081 3.131 131,009 +0.04(+1.24%)
Feb 19, 2004 3.119 3.129 3.075 3.092 103,868 -0.04(-1.34%)
Feb 18, 2004 3.132 3.140 3.109 3.134 99,692 +0.01(+0.24%)
Feb 17, 2004 3.113 3.129 3.102 3.127 82,468 +0.02(+0.62%)
Feb 13, 2004 3.132 3.132 3.085 3.108 134,141 -0.03(-0.92%)
Feb 12, 2004 3.117 3.190 3.090 3.136 150,843 +0.02(+0.61%)
Feb 11, 2004 3.109 3.125 3.106 3.117 224,438 -0.01(-0.18%)
Feb 10, 2004 3.081 3.123 3.065 3.123 126,312 +0.04(+1.31%)
Feb 09, 2004 3.046 3.127 3.041 3.083 230,180 +0.06(+1.84%)
Feb 06, 2004 2.797 3.029 2.797 3.027 403,990 +0.24(+8.59%)
Feb 05, 2004 2.650 2.814 2.650 2.788 386,765 +0.15(+5.59%)
Feb 04, 2004 2.751 2.759 2.638 2.640 417,038 -0.11(-4.04%)
Feb 03, 2004 2.510 2.826 2.471 2.751 785,014 +0.22(+8.79%)
Feb 02, 2004 2.807 2.809 2.529 2.529 2,136,867 -0.30(-10.51%)
Jan 30, 2004 2.979 3.006 2.824 2.826 317,346 -0.15(-5.14%)
Jan 29, 2004 3.065 3.087 2.973 2.979 119,526 -0.10(-3.30%)
Jan 28, 2004 3.226 3.238 3.075 3.081 119,004 -0.15(-4.51%)
Jan 27, 2004 3.297 3.297 3.219 3.226 92,385 -0.07(-2.04%)
Jan 26, 2004 3.267 3.293 3.259 3.293 109,087 +0.03(+0.82%)
Jan 23, 2004 3.200 3.267 3.180 3.267 91,863 +0.07(+2.10%)
Jan 22, 2004 3.265 3.282 3.194 3.200 108,565 -0.08(-2.57%)
Jan 21, 2004 3.314 3.314 3.272 3.284 197,819 -0.05(-1.49%)
Jan 20, 2004 3.405 3.406 3.332 3.334 179,029 -0.07(-2.19%)
Jan 16, 2004 3.489 3.535 3.374 3.408 182,160 -0.08(-2.31%)
Jan 15, 2004 3.355 3.525 3.272 3.489 342,921 +0.17(+5.20%)
Jan 14, 2004 3.238 3.389 3.223 3.316 253,668 +0.10(+3.04%)
Jan 13, 2004 3.276 3.276 3.171 3.219 363,277 -0.06(-1.75%)
Jan 12, 2004 3.276 3.292 3.257 3.276 287,073 +0.02(+0.47%)
Jan 09, 2004 3.255 3.295 3.221 3.261 293,336 +0.00(+0.12%)
Jan 08, 2004 3.201 3.257 3.192 3.257 196,775 +0.06(+1.74%)
Jan 07, 2004 3.123 3.200 3.117 3.201 124,746 +0.06(+1.95%)
Jan 06, 2004 3.161 3.209 3.140 3.140 144,058 -0.02(-0.67%)
Jan 05, 2004 3.188 3.215 3.142 3.161 102,824 -0.03(-0.84%)
Jan 02, 2004 3.165 3.236 3.161 3.188 159,195 +0.02(+0.57%)
Dec 31, 2003 3.205 3.207 3.159 3.170 147,555 -0.02(-0.60%)
Dec 30, 2003 3.170 3.203 3.170 3.189 119,996 +0.02(+0.60%)
Dec 29, 2003 3.109 3.170 3.109 3.170 126,886 +0.06(+2.08%)
Dec 26, 2003 3.092 3.105 3.090 3.105 17,224 +0.01(+0.17%)
Dec 24, 2003 3.083 3.111 3.083 3.100 21,817 +0.01(+0.28%)
Dec 23, 2003 3.137 3.137 3.078 3.092 92,437 -0.02(-0.67%)
Dec 22, 2003 3.205 3.215 3.109 3.112 97,604 -0.09(-2.88%)
Dec 19, 2003 3.196 3.217 3.161 3.205 118,274 +0.01(+0.33%)
Dec 18, 2003 3.213 3.213 3.158 3.194 209,563 +0.01(+0.22%)
Dec 17, 2003 3.194 3.194 3.187 3.187 117,699 -0.01(-0.27%)
Dec 16, 2003 3.187 3.213 3.146 3.196 326,689 -0.01(-0.27%)
Dec 15, 2003 3.283 3.283 3.205 3.205 266,977 -0.07(-2.08%)
Dec 12, 2003 3.215 3.273 3.215 3.273 151,574 +0.06(+1.84%)
Dec 11, 2003 3.191 3.222 3.191 3.213 124,589 +0.03(+0.93%)
Dec 10, 2003 3.187 3.205 3.165 3.184 56,266 +0.00(+0.11%)
Dec 09, 2003 3.222 3.224 3.173 3.180 122,867 -0.03(-0.98%)
Dec 08, 2003 3.213 3.222 3.187 3.212 101,049 +0.02(+0.60%)
Dec 05, 2003 3.243 3.243 3.213 3.193 113,680 -0.05(-1.50%)
Dec 04, 2003 3.212 3.245 3.196 3.241 162,483 +0.02(+0.70%)
Dec 03, 2003 3.250 3.269 3.219 3.219 102,197 -0.04(-1.33%)
Dec 02, 2003 3.260 3.260 3.260 3.262 134,350 +0.01(+0.27%)
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.