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

Heico Corp (NY: HEI )

206.62 -0.78 (-0.38%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 1, 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 (%)
Jul 31, 2002 2.435 2.435 2.282 2.332 124,015 -0.10(-4.15%)
Jul 30, 2002 2.499 2.499 2.421 2.433 255,494 -0.07(-2.85%)
Jul 29, 2002 2.438 2.508 2.438 2.505 130,331 +0.09(+3.53%)
Jul 26, 2002 2.451 2.525 2.395 2.419 205,544 -0.03(-1.35%)
Jul 25, 2002 2.421 2.477 2.404 2.452 134,924 +0.01(+0.57%)
Jul 24, 2002 2.334 2.438 2.318 2.438 83,825 +0.10(+4.32%)
Jul 23, 2002 2.325 2.358 2.325 2.337 127,460 +0.00(+0.15%)
Jul 22, 2002 2.195 2.334 2.195 2.334 105,068 +0.16(+7.20%)
Jul 19, 2002 2.264 2.397 2.160 2.177 285,924 -0.13(-5.66%)
Jul 17, 2002 2.229 2.308 2.208 2.308 416,830 +0.07(+2.95%)
Jul 12, 2002 2.283 2.296 2.242 2.242 49,950 -0.06(-2.57%)
Jul 11, 2002 2.404 2.404 2.245 2.301 165,928 -0.09(-3.58%)
Jul 10, 2002 2.456 2.456 2.351 2.386 186,023 -0.09(-3.66%)
Jul 09, 2002 2.512 2.512 2.477 2.477 136,646 -0.03(-1.39%)
Jul 08, 2002 2.496 2.512 2.496 2.512 119,422 +0.02(+0.63%)
Jul 05, 2002 2.400 2.496 2.400 2.496 90,140 +0.10(+4.07%)
Jul 04, 2002 2.423 2.440 2.377 2.398 181,430 +0.00(+0.00%)
Jul 03, 2002 2.423 2.440 2.377 2.398 181,430 -0.02(-0.94%)
Jul 02, 2002 2.360 2.458 2.360 2.421 345,061 +0.04(+1.83%)
Jul 01, 2002 2.442 2.442 2.369 2.377 261,810 -0.06(-2.64%)
Jun 28, 2002 2.177 2.447 2.177 2.442 1,812,004 +0.28(+13.16%)
Jun 27, 2002 2.015 2.186 2.015 2.158 449,556 +0.16(+7.93%)
Jun 26, 2002 2.045 2.045 1.951 1.999 482,282 -0.06(-3.04%)
Jun 25, 2002 2.087 2.127 2.060 2.062 123,441 -0.01(-0.50%)
Jun 21, 2002 2.045 2.055 2.045 2.073 168,798 +0.05(+2.23%)
Jun 20, 2002 2.008 2.107 1.986 2.027 322,670 +0.03(+1.75%)
Jun 19, 2002 2.125 2.125 1.986 1.993 187,171 -0.11(-5.45%)
Jun 18, 2002 2.212 2.236 2.090 2.107 547,161 -0.12(-5.32%)
Jun 17, 2002 2.238 2.240 2.210 2.226 174,540 -0.02(-0.93%)
Jun 14, 2002 2.421 2.421 2.212 2.247 217,601 -0.24(-9.54%)
Jun 12, 2002 2.451 2.494 2.451 2.484 107,365 +0.04(+1.49%)
Jun 11, 2002 2.465 2.468 2.440 2.447 324,392 -0.02(-0.85%)
Jun 10, 2002 2.438 2.470 2.438 2.468 72,916 +0.03(+1.21%)
Jun 07, 2002 2.404 2.438 2.386 2.438 114,829 +0.03(+1.38%)
Jun 06, 2002 2.430 2.433 2.402 2.405 81,528 -0.03(-1.15%)
Jun 05, 2002 2.404 2.473 2.404 2.433 111,958 -0.04(-1.62%)
May 31, 2002 2.665 2.665 2.473 2.473 320,947 -0.37(-12.94%)
May 28, 2002 2.856 2.872 2.813 2.841 283,054 -0.02(-0.55%)
May 27, 2002 2.928 2.928 2.856 2.856 41,338 +0.00(+0.00%)
May 24, 2002 2.928 2.928 2.856 2.856 41,338 -0.07(-2.44%)
May 23, 2002 3.004 3.004 2.926 2.928 73,490 -0.08(-2.55%)
May 22, 2002 2.956 3.004 2.923 3.004 233,103 +0.03(+1.05%)
May 21, 2002 2.961 3.004 2.961 2.973 225,065 +0.09(+3.27%)
May 20, 2002 2.874 2.884 2.856 2.879 84,399 +0.01(+0.18%)
May 17, 2002 2.863 2.883 2.863 2.874 60,859 +0.01(+0.36%)
May 16, 2002 2.900 2.935 2.862 2.863 49,950 -0.04(-1.26%)
May 15, 2002 2.874 2.909 2.848 2.900 68,323 +0.03(+1.03%)
May 14, 2002 2.829 2.884 2.816 2.870 80,954 +0.04(+1.48%)
May 13, 2002 2.839 2.865 2.822 2.829 99,327 -0.01(-0.37%)
May 10, 2002 2.917 2.926 2.839 2.839 219,897 -0.09(-3.09%)
May 09, 2002 2.891 2.961 2.884 2.930 219,323 +0.06(+1.94%)
May 08, 2002 2.787 2.891 2.769 2.874 343,339 +0.15(+5.43%)
May 07, 2002 2.839 2.842 2.726 2.726 253,198 -0.11(-3.99%)
May 06, 2002 2.996 2.999 2.839 2.839 803,804 -0.16(-5.34%)
May 03, 2002 2.977 3.004 2.977 2.999 39,041 +0.01(+0.17%)
May 02, 2002 2.856 2.994 2.856 2.994 194,635 +0.09(+3.24%)
May 01, 2002 2.931 2.931 2.900 2.900 28,707 -0.03(-1.19%)
Apr 30, 2002 2.865 2.935 2.865 2.935 122,293 +0.02(+0.60%)
Apr 29, 2002 2.928 2.928 2.900 2.917 35,597 +0.00(+0.00%)
Apr 26, 2002 2.978 2.978 2.912 2.917 52,821 -0.08(-2.62%)
Apr 25, 2002 2.978 3.039 2.970 2.996 129,757 +0.02(+0.64%)
Apr 24, 2002 2.917 3.004 2.917 2.977 119,996 +0.07(+2.40%)
Apr 23, 2002 2.883 2.917 2.879 2.907 24,114 +0.03(+1.03%)
Apr 22, 2002 2.935 2.935 2.874 2.877 79,232 -0.06(-2.02%)
Apr 19, 2002 2.947 2.973 2.935 2.937 60,859 -0.01(-0.35%)
Apr 18, 2002 2.943 2.970 2.938 2.947 36,171 -0.01(-0.47%)
Apr 17, 2002 3.036 3.036 2.961 2.961 71,194 -0.07(-2.47%)
Apr 16, 2002 3.004 3.057 2.996 3.036 104,494 +0.01(+0.46%)
Apr 15, 2002 3.013 3.048 3.013 3.022 59,711 +0.01(+0.29%)
Apr 12, 2002 2.982 3.013 2.968 3.013 194,061 +0.03(+1.17%)
Apr 11, 2002 2.970 3.022 2.961 2.978 195,209 -0.01(-0.29%)
Apr 10, 2002 2.848 2.987 2.848 2.987 337,597 +0.14(+4.96%)
Apr 09, 2002 2.822 2.848 2.822 2.846 213,582 +0.03(+0.99%)
Apr 08, 2002 2.735 2.822 2.733 2.818 159,612 +0.07(+2.73%)
Apr 05, 2002 2.731 2.743 2.731 2.743 45,931 -0.01(-0.19%)
Apr 04, 2002 2.735 2.752 2.691 2.748 41,912 +0.02(+0.83%)
Apr 03, 2002 2.752 2.752 2.726 2.726 55,118 -0.02(-0.70%)
Apr 02, 2002 2.787 2.788 2.691 2.745 796,340 -0.03(-0.94%)
Apr 01, 2002 2.733 2.773 2.674 2.771 415,107 +0.04(+1.47%)
Mar 29, 2002 2.785 2.794 2.717 2.731 106,217 +0.00(+0.00%)
Mar 28, 2002 2.785 2.794 2.717 2.731 106,217 -0.05(-1.88%)
Mar 27, 2002 2.809 2.811 2.775 2.783 119,422 -0.01(-0.31%)
Mar 26, 2002 2.752 2.856 2.752 2.792 146,407 +0.04(+1.46%)
Mar 25, 2002 2.729 2.769 2.729 2.752 54,543 +0.01(+0.32%)
Mar 22, 2002 2.856 2.860 2.735 2.743 1,033,462 -0.10(-3.49%)
Mar 21, 2002 2.856 2.856 2.813 2.842 126,312 +0.00(+0.12%)
Mar 20, 2002 2.853 2.874 2.839 2.839 287,073 -0.01(-0.49%)
Mar 19, 2002 2.839 2.853 2.839 2.853 39,041 +0.01(+0.18%)
Mar 18, 2002 2.856 2.863 2.822 2.848 65,452 +0.00(+0.12%)
Mar 15, 2002 2.874 2.886 2.804 2.844 128,608 -0.06(-2.22%)
Mar 14, 2002 2.761 2.909 2.743 2.909 192,338 +0.15(+5.30%)
Mar 13, 2002 2.795 2.795 2.740 2.762 32,152 -0.03(-1.18%)
Mar 12, 2002 2.830 2.856 2.787 2.795 47,079 -0.07(-2.43%)
Mar 11, 2002 2.900 2.912 2.862 2.865 21,243 -0.04(-1.50%)
Mar 08, 2002 2.874 2.917 2.874 2.909 100,475 +0.02(+0.60%)
Mar 07, 2002 2.884 2.917 2.778 2.891 84,399 +0.01(+0.30%)
Mar 06, 2002 2.811 2.949 2.811 2.883 459,316 +0.05(+1.91%)
Mar 05, 2002 2.714 2.830 2.693 2.829 226,213 +0.13(+4.77%)
Mar 04, 2002 2.691 2.735 2.691 2.700 47,654 +0.00(+0.00%)
Mar 01, 2002 2.708 2.719 2.675 2.700 35,022 +0.00(+0.00%)
Feb 28, 2002 2.816 2.837 2.700 2.700 144,110 -0.11(-4.02%)
Feb 27, 2002 2.935 2.935 2.811 2.813 215,304 -0.14(-4.72%)
Feb 26, 2002 2.735 2.952 2.726 2.952 163,631 +0.23(+8.31%)
Feb 25, 2002 2.788 2.818 2.691 2.726 91,863 -0.06(-2.25%)
Feb 22, 2002 2.865 2.865 2.778 2.788 136,072 -0.08(-2.67%)
Feb 21, 2002 2.848 2.874 2.839 2.865 42,486 +0.01(+0.30%)
Feb 20, 2002 2.778 2.856 2.778 2.856 165,354 +0.08(+2.89%)
Feb 19, 2002 2.761 2.787 2.761 2.776 41,912 -0.03(-0.99%)
Feb 18, 2002 2.813 2.839 2.795 2.804 64,878 +0.00(+0.00%)
Feb 15, 2002 2.813 2.839 2.795 2.804 114,829 -0.01(-0.31%)
Feb 14, 2002 2.813 2.823 2.804 2.813 76,935 -0.01(-0.25%)
Feb 13, 2002 2.808 2.839 2.804 2.820 74,064 +0.01(+0.31%)
Feb 12, 2002 2.769 2.811 2.726 2.811 6,028,533 +0.03(+1.19%)
Feb 11, 2002 2.705 2.787 2.705 2.778 176,836 +0.08(+2.90%)
Feb 08, 2002 2.623 2.748 2.623 2.700 130,905 +0.08(+2.99%)
Feb 07, 2002 2.665 2.665 2.621 2.621 70,619 -0.03(-1.31%)
Feb 06, 2002 2.621 2.675 2.586 2.656 72,342 +0.03(+1.33%)
Feb 05, 2002 2.543 2.621 2.527 2.621 60,859 +0.09(+3.58%)
Feb 04, 2002 2.482 2.531 2.482 2.531 66,600 +0.06(+2.32%)
Feb 01, 2002 2.499 2.517 2.473 2.473 46,505 -0.03(-1.39%)
Jan 31, 2002 2.499 2.508 2.459 2.508 66,600 +0.01(+0.56%)
Jan 30, 2002 2.454 2.499 2.454 2.494 47,654 +0.05(+1.99%)
Jan 29, 2002 2.411 2.452 2.411 2.445 59,137 +0.03(+1.44%)
Jan 28, 2002 2.398 2.416 2.388 2.411 172,243 +0.02(+0.73%)
Jan 25, 2002 2.421 2.445 2.386 2.393 152,148 -0.03(-1.36%)
Jan 24, 2002 2.491 2.499 2.424 2.426 63,156 -0.07(-2.93%)
Jan 23, 2002 2.517 2.517 2.477 2.499 82,677 -0.03(-1.03%)
Jan 22, 2002 2.534 2.552 2.508 2.525 688,975 -0.08(-3.07%)
Jan 21, 2002 2.665 2.665 2.606 2.606 57,988 +0.00(+0.00%)
Jan 18, 2002 2.665 2.665 2.606 2.606 57,988 -0.05(-1.90%)
Jan 17, 2002 2.665 2.665 2.630 2.656 35,597 -0.02(-0.65%)
Jan 16, 2002 2.726 2.726 2.674 2.674 37,319 -0.06(-2.23%)
Jan 15, 2002 2.700 2.741 2.700 2.735 26,410 +0.03(+1.29%)
Jan 14, 2002 2.856 2.856 2.647 2.700 245,160 -0.16(-5.55%)
Jan 11, 2002 2.839 2.872 2.839 2.858 44,783 +0.02(+0.55%)
Jan 10, 2002 2.804 2.856 2.804 2.842 110,810 +0.22(+8.29%)
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.