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

Heico Corp (NY: HEI )

265.81 +1.31 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Aug 31, 2004 3.294 3.298 3.218 3.280 99,442 -0.01(-0.24%)
Aug 30, 2004 3.379 3.387 3.270 3.288 126,291 -0.11(-3.14%)
Aug 27, 2004 3.443 3.443 3.349 3.395 96,459 -0.05(-1.40%)
Aug 26, 2004 3.530 3.542 3.411 3.443 281,918 -0.05(-1.33%)
Aug 25, 2004 3.419 3.510 3.405 3.489 131,263 +0.07(+2.06%)
Aug 24, 2004 3.419 3.489 3.407 3.419 66,129 +0.01(+0.35%)
Aug 23, 2004 3.439 3.469 3.393 3.407 94,470 -0.05(-1.51%)
Aug 20, 2004 3.375 3.459 3.375 3.459 149,163 +0.09(+2.63%)
Aug 19, 2004 3.399 3.399 3.371 3.371 56,184 -0.05(-1.41%)
Aug 18, 2004 3.359 3.419 3.359 3.419 50,218 +0.05(+1.49%)
Aug 17, 2004 3.399 3.399 3.323 3.369 81,045 -0.03(-0.89%)
Aug 16, 2004 3.308 3.399 3.298 3.399 62,151 +0.08(+2.42%)
Aug 13, 2004 3.339 3.367 3.308 3.319 31,821 -0.02(-0.48%)
Aug 12, 2004 3.389 3.389 3.319 3.335 73,090 -0.06(-1.84%)
Aug 11, 2004 3.399 3.419 3.369 3.397 70,604 -0.02(-0.65%)
Aug 10, 2004 3.278 3.435 3.278 3.419 116,347 +0.15(+4.68%)
Aug 09, 2004 3.248 3.280 3.248 3.266 134,247 +0.00(+0.12%)
Aug 06, 2004 3.329 3.329 3.262 3.262 126,788 -0.08(-2.29%)
Aug 05, 2004 3.419 3.419 3.339 3.339 92,481 -0.09(-2.70%)
Aug 04, 2004 3.461 3.477 3.379 3.431 73,090 -0.04(-1.27%)
Aug 03, 2004 3.520 3.520 3.459 3.475 90,989 -0.06(-1.76%)
Aug 02, 2004 3.514 3.578 3.514 3.538 122,811 +0.00(+0.11%)
Jul 30, 2004 3.518 3.554 3.518 3.534 132,258 +0.01(+0.40%)
Jul 29, 2004 3.479 3.520 3.459 3.520 130,766 +0.06(+1.63%)
Jul 28, 2004 3.423 3.475 3.409 3.463 152,643 +0.03(+1.00%)
Jul 27, 2004 3.234 3.429 3.234 3.429 285,399 +0.19(+5.97%)
Jul 26, 2004 3.158 3.236 3.158 3.236 165,571 +0.07(+2.22%)
Jul 23, 2004 3.238 3.268 3.148 3.166 104,911 -0.08(-2.60%)
Jul 22, 2004 3.278 3.298 3.204 3.250 106,900 -0.04(-1.22%)
Jul 21, 2004 3.349 3.369 3.290 3.290 150,655 -0.05(-1.39%)
Jul 20, 2004 3.319 3.337 3.278 3.337 63,643 +0.03(+0.85%)
Jul 19, 2004 3.302 3.327 3.280 3.308 57,676 -0.00(-0.12%)
Jul 16, 2004 3.429 3.429 3.312 3.312 86,514 -0.11(-3.12%)
Jul 15, 2004 3.429 3.433 3.401 3.419 61,654 -0.01(-0.18%)
Jul 14, 2004 3.489 3.520 3.417 3.425 78,062 -0.08(-2.18%)
Jul 13, 2004 3.457 3.510 3.457 3.502 50,715 +0.06(+1.69%)
Jul 12, 2004 3.449 3.495 3.421 3.443 53,698 +0.00(+0.12%)
Jul 09, 2004 3.461 3.465 3.419 3.439 47,732 -0.02(-0.58%)
Jul 08, 2004 3.600 3.610 3.459 3.459 161,593 -0.15(-4.12%)
Jul 07, 2004 3.634 3.660 3.602 3.608 98,945 -0.03(-0.88%)
Jul 06, 2004 3.662 3.689 3.600 3.640 115,850 -0.02(-0.55%)
Jul 02, 2004 3.650 3.699 3.650 3.660 50,715 -0.01(-0.27%)
Jul 01, 2004 3.670 3.711 3.622 3.670 170,046 +0.00(+0.00%)
Jun 30, 2004 3.624 3.691 3.620 3.670 170,543 +0.05(+1.50%)
Jun 29, 2004 3.580 3.616 3.560 3.616 277,444 +0.06(+1.58%)
Jun 28, 2004 3.500 3.574 3.463 3.560 435,557 +0.07(+1.90%)
Jun 25, 2004 3.489 3.530 3.399 3.493 816,918 -0.02(-0.46%)
Jun 24, 2004 3.540 3.550 3.453 3.510 88,503 -0.03(-0.74%)
Jun 23, 2004 3.461 3.550 3.457 3.536 143,694 +0.05(+1.56%)
Jun 22, 2004 3.423 3.489 3.419 3.481 135,241 +0.05(+1.47%)
Jun 21, 2004 3.395 3.459 3.395 3.431 93,475 +0.04(+1.07%)
Jun 18, 2004 3.439 3.473 3.395 3.395 389,813 -0.04(-1.29%)
Jun 17, 2004 3.415 3.469 3.403 3.439 199,879 +0.02(+0.71%)
Jun 16, 2004 3.339 3.417 3.327 3.415 119,330 +0.09(+2.60%)
Jun 15, 2004 3.188 3.359 3.184 3.329 196,895 +0.15(+4.88%)
Jun 14, 2004 3.065 3.192 3.065 3.174 201,867 +0.11(+3.54%)
Jun 10, 2004 3.081 3.127 3.063 3.065 132,258 -0.03(-1.04%)
Jun 09, 2004 3.107 3.182 3.087 3.097 112,867 +0.01(+0.33%)
Jun 08, 2004 3.027 3.093 3.011 3.087 53,201 +0.04(+1.32%)
Jun 07, 2004 2.934 3.057 2.928 3.047 146,180 +0.10(+3.34%)
Jun 04, 2004 2.948 2.987 2.932 2.948 188,443 +0.01(+0.27%)
Jun 03, 2004 2.997 2.997 2.936 2.940 92,481 -0.06(-2.08%)
Jun 02, 2004 3.017 3.027 2.977 3.003 92,978 -0.01(-0.47%)
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.