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

Heico Corp (NY: HEI )

212.42 +2.34 (+1.11%)
Streaming Delayed Price Updated: 2:13 PM EDT, May 15, 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 28, 2004 2.864 2.864 2.807 2.818 69,941 -0.03(-1.01%)
May 27, 2004 2.816 2.872 2.811 2.847 95,517 +0.04(+1.43%)
May 26, 2004 2.893 2.904 2.807 2.807 155,019 -0.10(-3.36%)
May 25, 2004 2.903 2.912 2.857 2.904 194,165 +0.03(+1.07%)
May 24, 2004 2.866 2.891 2.866 2.874 120,048 +0.03(+0.94%)
May 21, 2004 2.778 2.855 2.778 2.847 98,648 +0.07(+2.55%)
May 20, 2004 2.797 2.836 2.768 2.776 419,126 -0.02(-0.55%)
May 19, 2004 2.874 2.876 2.791 2.791 202,517 -0.07(-2.48%)
May 18, 2004 2.883 2.884 2.857 2.862 161,282 -0.00(-0.13%)
May 17, 2004 2.927 2.927 2.855 2.866 143,014 -0.08(-2.73%)
May 14, 2004 2.893 2.989 2.883 2.947 103,346 +0.03(+1.18%)
May 13, 2004 2.931 2.958 2.899 2.912 79,336 -0.04(-1.30%)
May 12, 2004 2.897 2.958 2.883 2.950 60,546 +0.03(+1.18%)
May 11, 2004 2.883 2.922 2.880 2.916 63,678 +0.03(+1.20%)
May 10, 2004 2.893 2.922 2.874 2.881 114,307 -0.03(-1.05%)
May 07, 2004 2.966 2.970 2.899 2.912 81,946 -0.05(-1.81%)
May 06, 2004 2.970 2.972 2.891 2.966 114,307 -0.01(-0.19%)
May 05, 2004 3.037 3.056 2.970 2.972 65,765 -0.07(-2.15%)
May 04, 2004 3.075 3.075 3.008 3.037 71,507 -0.04(-1.25%)
May 03, 2004 3.056 3.111 3.048 3.075 102,824 +0.01(+0.31%)
Apr 30, 2004 3.219 3.219 3.046 3.065 128,399 -0.15(-4.76%)
Apr 29, 2004 3.209 3.272 3.203 3.219 75,160 +0.01(+0.42%)
Apr 28, 2004 3.314 3.314 3.198 3.205 147,712 -0.12(-3.57%)
Apr 27, 2004 3.292 3.324 3.269 3.324 130,487 +0.03(+0.99%)
Apr 26, 2004 3.249 3.343 3.249 3.292 109,609 +0.04(+1.30%)
Apr 23, 2004 3.255 3.257 3.228 3.249 140,404 +0.00(+0.00%)
Apr 22, 2004 3.171 3.253 3.171 3.249 70,985 +0.09(+2.79%)
Apr 21, 2004 3.094 3.161 3.085 3.161 72,029 +0.08(+2.48%)
Apr 20, 2004 3.230 3.255 3.085 3.085 68,897 -0.14(-4.39%)
Apr 19, 2004 3.180 3.247 3.165 3.226 96,560 +0.04(+1.32%)
Apr 16, 2004 3.190 3.238 3.171 3.184 48,541 -0.00(-0.06%)
Apr 15, 2004 3.190 3.228 3.132 3.186 105,956 -0.00(-0.12%)
Apr 14, 2004 3.180 3.190 3.134 3.190 146,146 +0.00(+0.00%)
Apr 13, 2004 3.215 3.219 3.161 3.190 146,668 -0.02(-0.60%)
Apr 12, 2004 3.200 3.238 3.200 3.209 45,931 +0.00(+0.00%)
Apr 08, 2004 3.192 3.234 3.190 3.209 68,897 +0.02(+0.54%)
Apr 07, 2004 3.238 3.247 3.190 3.192 141,970 -0.05(-1.59%)
Apr 06, 2004 3.219 3.257 3.219 3.244 105,434 +0.02(+0.77%)
Apr 05, 2004 3.221 3.247 3.213 3.219 115,873 -0.00(-0.06%)
Apr 02, 2004 3.161 3.228 3.154 3.221 156,585 +0.10(+3.07%)
Apr 01, 2004 3.006 3.125 2.998 3.125 138,838 +0.12(+3.95%)
Mar 31, 2004 2.931 3.008 2.899 3.006 205,126 +0.08(+2.75%)
Mar 30, 2004 2.916 2.931 2.916 2.926 77,248 +0.02(+0.59%)
Mar 29, 2004 2.883 2.931 2.883 2.908 112,219 +0.03(+1.07%)
Mar 26, 2004 2.887 2.887 2.855 2.878 182,160 -0.01(-0.33%)
Mar 25, 2004 2.880 2.893 2.874 2.887 106,999 +0.01(+0.47%)
Mar 24, 2004 2.903 2.903 2.866 2.874 82,468 -0.03(-0.99%)
Mar 23, 2004 2.855 2.924 2.855 2.903 154,497 +0.05(+1.81%)
Mar 22, 2004 2.864 2.876 2.813 2.851 197,819 -0.00(-0.13%)
Mar 19, 2004 2.908 2.908 2.816 2.855 173,287 -0.04(-1.46%)
Mar 18, 2004 2.956 2.987 2.893 2.897 121,614 -0.07(-2.33%)
Mar 17, 2004 2.970 2.991 2.960 2.966 75,160 +0.01(+0.32%)
Mar 16, 2004 2.966 3.018 2.950 2.956 231,746 -0.01(-0.32%)
Mar 15, 2004 3.014 3.042 2.960 2.966 152,409 -0.05(-1.59%)
Mar 12, 2004 2.893 3.014 2.874 3.014 113,263 +0.13(+4.59%)
Mar 11, 2004 2.832 2.893 2.788 2.881 413,385 +0.06(+2.10%)
Mar 10, 2004 3.161 3.194 2.822 2.822 280,287 -0.35(-11.00%)
Mar 09, 2004 3.240 3.257 3.171 3.171 93,951 -0.08(-2.42%)
Mar 08, 2004 3.257 3.290 3.238 3.249 126,312 -0.01(-0.24%)
Mar 05, 2004 3.217 3.263 3.209 3.257 74,117 +0.04(+1.25%)
Mar 04, 2004 3.209 3.238 3.182 3.217 68,897 +0.02(+0.66%)
Mar 03, 2004 3.219 3.236 3.196 3.196 67,853 -0.03(-0.89%)
Mar 02, 2004 3.259 3.267 3.221 3.224 105,956 -0.03(-1.06%)
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.