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

Heico Corp (NY: HEI )

206.46 -0.36 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Mar 01, 2006 5.623 5.932 5.577 5.621 433,219 -0.02(-0.27%)
Feb 28, 2006 5.709 5.700 5.633 5.637 459,838 -0.07(-1.28%)
Feb 27, 2006 5.671 5.794 5.604 5.709 685,321 +0.06(+1.02%)
Feb 24, 2006 5.508 5.658 5.497 5.652 372,151 +0.13(+2.29%)
Feb 23, 2006 5.524 5.750 5.470 5.525 576,755 -0.02(-0.31%)
Feb 22, 2006 5.508 5.635 5.476 5.543 433,219 +0.04(+0.66%)
Feb 21, 2006 5.445 5.568 5.403 5.506 805,370 +0.04(+0.77%)
Feb 17, 2006 5.278 5.489 5.085 5.464 676,970 +0.20(+3.71%)
Feb 16, 2006 5.029 5.294 5.029 5.269 524,560 +0.25(+4.88%)
Feb 15, 2006 4.991 5.029 4.956 5.023 359,102 +0.03(+0.65%)
Feb 14, 2006 5.000 5.018 4.981 4.991 514,121 +0.01(+0.23%)
Feb 13, 2006 4.832 5.056 4.824 4.979 1,058,516 +0.15(+3.05%)
Feb 10, 2006 4.723 4.838 4.723 4.832 1,288,697 +0.09(+1.98%)
Feb 09, 2006 4.738 4.751 4.717 4.738 424,346 +0.01(+0.20%)
Feb 08, 2006 4.728 4.748 4.717 4.728 275,068 +0.01(+0.28%)
Feb 07, 2006 4.726 4.759 4.707 4.715 330,916 -0.02(-0.49%)
Feb 06, 2006 4.723 4.755 4.705 4.738 693,672 +0.00(+0.04%)
Feb 03, 2006 4.740 4.780 4.736 4.736 238,009 -0.01(-0.24%)
Feb 02, 2006 4.851 4.853 4.740 4.748 413,907 -0.11(-2.29%)
Feb 01, 2006 4.836 4.903 4.828 4.859 208,780 +0.02(+0.48%)
Jan 31, 2006 4.847 4.876 4.830 4.836 206,692 -0.02(-0.39%)
Jan 30, 2006 4.914 4.914 4.843 4.855 298,556 -0.06(-1.21%)
Jan 27, 2006 4.866 4.931 4.838 4.914 214,521 +0.04(+0.83%)
Jan 26, 2006 4.820 4.874 4.799 4.874 195,209 +0.07(+1.35%)
Jan 25, 2006 4.874 4.889 4.771 4.809 174,331 -0.06(-1.26%)
Jan 24, 2006 4.809 4.870 4.757 4.870 189,990 +0.08(+1.68%)
Jan 23, 2006 4.761 4.841 4.742 4.790 196,775 +0.02(+0.40%)
Jan 20, 2006 4.864 4.864 4.771 4.771 334,570 -0.09(-1.93%)
Jan 19, 2006 4.876 4.905 4.849 4.864 218,697 +0.00(+0.04%)
Jan 18, 2006 4.790 4.876 4.790 4.863 171,721 +0.06(+1.16%)
Jan 17, 2006 4.866 4.887 4.795 4.807 192,599 -0.07(-1.41%)
Jan 13, 2006 4.876 4.887 4.845 4.876 122,136 +0.01(+0.20%)
Jan 12, 2006 4.914 4.941 4.828 4.866 168,068 -0.05(-1.09%)
Jan 11, 2006 4.976 4.981 4.828 4.920 311,604 -0.06(-1.12%)
Jan 10, 2006 4.987 4.995 4.933 4.976 233,312 -0.01(-0.19%)
Jan 09, 2006 4.987 5.004 4.962 4.985 257,321 +0.01(+0.27%)
Jan 06, 2006 4.954 4.993 4.876 4.972 315,258 +0.02(+0.39%)
Jan 05, 2006 4.972 4.993 4.953 4.953 312,648 -0.03(-0.58%)
Jan 04, 2006 4.981 5.018 4.962 4.981 409,209 -0.01(-0.12%)
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.