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

Heico Corp (NY: HEI )

211.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 31, 2006 5.767 5.911 5.767 5.872 430,609 +0.11(+1.96%)
May 30, 2006 5.909 5.909 5.759 5.759 359,624 -0.13(-2.28%)
May 26, 2006 5.834 5.911 5.824 5.893 169,112 +0.09(+1.52%)
May 25, 2006 5.671 5.811 5.671 5.805 298,034 +0.15(+2.61%)
May 24, 2006 5.786 5.786 5.575 5.658 442,614 -0.14(-2.44%)
May 23, 2006 5.905 5.939 5.790 5.799 194,165 -0.11(-1.78%)
May 22, 2006 5.939 5.960 5.820 5.905 235,921 -0.06(-0.96%)
May 19, 2006 5.947 5.999 5.845 5.962 270,370 +0.02(+0.29%)
May 18, 2006 5.955 6.014 5.945 5.945 176,941 +0.00(+0.00%)
May 17, 2006 6.045 6.050 5.909 5.945 389,375 -0.13(-2.18%)
May 16, 2006 6.035 6.102 6.035 6.077 146,146 +0.02(+0.41%)
May 15, 2006 6.140 6.171 6.004 6.052 379,980 -0.11(-1.71%)
May 12, 2006 6.313 6.313 6.108 6.158 480,716 -0.17(-2.66%)
May 11, 2006 6.518 6.552 6.322 6.326 402,424 -0.21(-3.25%)
May 10, 2006 6.585 6.591 6.499 6.539 243,229 -0.05(-0.70%)
May 09, 2006 6.591 6.594 6.562 6.585 116,917 -0.02(-0.23%)
May 08, 2006 6.591 6.656 6.572 6.600 217,131 -0.01(-0.14%)
May 05, 2006 6.773 6.794 6.602 6.610 221,829 -0.14(-2.13%)
May 04, 2006 6.725 6.784 6.671 6.754 232,268 +0.03(+0.48%)
May 03, 2006 6.485 6.780 6.483 6.721 440,004 +0.25(+3.79%)
May 02, 2006 6.409 6.478 6.380 6.476 209,302 +0.08(+1.20%)
May 01, 2006 6.284 6.476 6.284 6.399 306,385 +0.11(+1.83%)
Apr 28, 2006 6.322 6.361 6.219 6.284 252,102 -0.07(-1.03%)
Apr 27, 2006 6.361 6.437 6.309 6.349 362,755 -0.03(-0.54%)
Apr 26, 2006 6.370 6.455 6.370 6.384 252,102 -0.00(-0.06%)
Apr 25, 2006 6.437 6.437 6.347 6.388 295,946 -0.07(-1.07%)
Apr 24, 2006 6.527 6.527 6.455 6.457 281,853 -0.07(-1.03%)
Apr 21, 2006 6.581 6.581 6.491 6.524 386,243 +0.01(+0.09%)
Apr 20, 2006 6.585 6.585 6.478 6.518 190,512 -0.06(-0.96%)
Apr 19, 2006 6.596 6.646 6.552 6.581 302,209 -0.02(-0.23%)
Apr 18, 2006 6.227 6.608 6.221 6.596 637,824 +0.35(+5.68%)
Apr 17, 2006 6.246 6.284 6.232 6.242 545,438 -0.00(-0.03%)
Apr 13, 2006 6.139 6.271 6.121 6.244 157,629 +0.11(+1.72%)
Apr 12, 2006 6.045 6.140 6.041 6.139 196,253 +0.09(+1.46%)
Apr 11, 2006 6.131 6.139 6.029 6.050 243,229 -0.08(-1.31%)
Apr 10, 2006 6.112 6.150 6.102 6.131 183,204 +0.02(+0.31%)
Apr 07, 2006 6.236 6.265 6.110 6.112 336,136 -0.10(-1.66%)
Apr 06, 2006 6.188 6.253 6.131 6.215 214,521 +0.02(+0.28%)
Apr 05, 2006 6.188 6.246 6.150 6.198 275,590 +0.03(+0.47%)
Apr 04, 2006 6.073 6.207 6.045 6.169 353,882 +0.09(+1.48%)
Apr 03, 2006 6.085 6.131 6.031 6.079 385,721 +0.01(+0.13%)
Mar 31, 2006 6.125 6.125 6.045 6.071 232,268 -0.05(-0.81%)
Mar 30, 2006 6.169 6.169 6.054 6.121 164,414 -0.04(-0.65%)
Mar 29, 2006 5.847 6.202 5.847 6.162 320,477 +0.13(+2.19%)
Mar 28, 2006 6.098 6.169 6.014 6.029 245,316 -0.07(-1.16%)
Mar 27, 2006 6.054 6.110 6.052 6.100 150,843 +0.01(+0.19%)
Mar 24, 2006 6.035 6.089 6.012 6.089 204,604 +0.06(+0.95%)
Mar 23, 2006 6.045 6.045 5.970 6.031 174,853 -0.02(-0.38%)
Mar 22, 2006 6.014 6.056 5.989 6.054 382,068 +0.04(+0.67%)
Mar 21, 2006 6.131 6.163 6.010 6.014 340,312 -0.12(-1.97%)
Mar 20, 2006 6.108 6.188 6.070 6.135 522,994 +0.02(+0.34%)
Mar 17, 2006 5.981 6.119 5.957 6.114 1,202,053 +0.13(+2.21%)
Mar 16, 2006 5.997 5.997 5.941 5.981 288,116 -0.00(-0.03%)
Mar 15, 2006 5.939 5.995 5.907 5.983 363,799 +0.05(+0.87%)
Mar 14, 2006 5.939 5.964 5.903 5.932 376,326 +0.03(+0.52%)
Mar 13, 2006 5.920 5.966 5.895 5.901 458,794 -0.01(-0.23%)
Mar 10, 2006 5.824 5.930 5.808 5.914 226,526 +0.09(+1.48%)
Mar 09, 2006 5.878 5.932 5.805 5.828 278,199 -0.07(-1.17%)
Mar 08, 2006 5.907 5.935 5.878 5.897 441,570 -0.02(-0.29%)
Mar 07, 2006 5.882 5.964 5.843 5.914 385,721 +0.03(+0.55%)
Mar 06, 2006 5.792 5.997 5.792 5.882 420,692 -0.09(-1.54%)
Mar 03, 2006 5.891 6.125 5.834 5.974 725,511 +0.07(+1.23%)
Mar 02, 2006 5.690 5.926 5.623 5.901 1,004,233 +0.28(+4.98%)
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.