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: 7:00 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 (%)
Apr 30, 2003 1.391 1.391 1.344 1.357 533,259 -0.04(-2.62%)
Apr 29, 2003 1.399 1.444 1.390 1.393 436,999 -0.00(-0.26%)
Apr 28, 2003 1.490 1.508 1.380 1.397 555,683 -0.09(-6.03%)
Apr 25, 2003 1.514 1.514 1.485 1.486 131,810 -0.03(-1.81%)
Apr 24, 2003 1.527 1.527 1.494 1.514 204,552 -0.02(-1.43%)
Apr 23, 2003 1.536 1.547 1.532 1.536 89,150 +0.01(+0.48%)
Apr 22, 2003 1.529 1.536 1.514 1.529 78,211 -0.01(-0.60%)
Apr 21, 2003 1.545 1.545 1.523 1.538 76,570 -0.01(-0.47%)
Apr 17, 2003 1.536 1.554 1.527 1.545 59,068 +0.03(+1.81%)
Apr 16, 2003 1.554 1.561 1.518 1.518 45,942 -0.04(-2.35%)
Apr 15, 2003 1.576 1.576 1.541 1.554 132,904 -0.03(-1.73%)
Apr 14, 2003 1.536 1.582 1.536 1.582 143,843 +0.05(+3.10%)
Apr 11, 2003 1.572 1.587 1.523 1.534 150,406 -0.09(-5.52%)
Apr 10, 2003 1.627 1.631 1.609 1.624 49,223 +0.01(+0.91%)
Apr 09, 2003 1.591 1.631 1.591 1.609 103,370 +0.02(+1.27%)
Apr 08, 2003 1.591 1.591 1.501 1.589 178,300 -0.01(-0.57%)
Apr 07, 2003 1.591 1.629 1.576 1.598 113,215 +0.03(+1.63%)
Apr 04, 2003 1.589 1.593 1.567 1.572 72,195 -0.01(-0.92%)
Apr 03, 2003 1.585 1.627 1.585 1.587 65,084 +0.01(+0.93%)
Apr 02, 2003 1.640 1.651 1.572 1.572 108,839 -0.05(-2.82%)
Apr 01, 2003 1.646 1.671 1.616 1.618 73,288 -0.01(-0.56%)
Mar 31, 2003 1.700 1.722 1.627 1.627 105,011 -0.09(-5.22%)
Mar 28, 2003 1.720 1.731 1.708 1.717 76,023 +0.00(+0.21%)
Mar 27, 2003 1.744 1.755 1.711 1.713 42,660 -0.03(-1.78%)
Mar 26, 2003 1.801 1.819 1.744 1.744 62,897 -0.06(-3.25%)
Mar 25, 2003 1.801 1.817 1.797 1.803 82,586 +0.01(+0.82%)
Mar 24, 2003 1.810 1.819 1.774 1.788 70,007 -0.03(-1.91%)
Mar 21, 2003 1.719 1.827 1.719 1.823 138,373 +0.10(+5.84%)
Mar 20, 2003 1.653 1.737 1.646 1.722 101,182 +0.07(+4.09%)
Mar 19, 2003 1.602 1.658 1.600 1.655 1,695,490 +0.05(+3.31%)
Mar 18, 2003 1.582 1.591 1.582 1.602 39,379 +0.02(+1.04%)
Mar 17, 2003 1.587 1.614 1.563 1.585 165,173 -0.00(-0.12%)
Mar 14, 2003 1.572 1.593 1.571 1.587 44,301 +0.01(+0.93%)
Mar 13, 2003 1.600 1.605 1.545 1.572 96,807 +0.01(+0.82%)
Mar 12, 2003 1.536 1.561 1.536 1.560 52,505 +0.02(+1.43%)
Mar 11, 2003 1.510 1.538 1.510 1.538 83,680 +0.03(+1.69%)
Mar 10, 2003 1.536 1.536 1.499 1.512 82,586 -0.02(-1.55%)
Mar 07, 2003 1.578 1.578 1.529 1.536 70,007 -0.04(-2.66%)
Mar 06, 2003 1.673 1.673 1.554 1.578 96,260 -0.10(-5.79%)
Mar 05, 2003 1.667 1.682 1.655 1.675 95,166 +0.02(+1.22%)
Mar 04, 2003 1.636 1.677 1.636 1.655 69,460 +0.02(+1.00%)
Mar 03, 2003 1.700 1.713 1.636 1.638 42,660 -0.08(-4.68%)
Feb 28, 2003 1.757 1.757 1.682 1.719 80,946 -0.05(-3.09%)
Feb 27, 2003 1.728 1.777 1.728 1.774 100,635 +0.05(+3.08%)
Feb 26, 2003 1.719 1.774 1.713 1.720 65,084 -0.01(-0.53%)
Feb 25, 2003 1.746 1.746 1.697 1.730 52,505 -0.01(-0.53%)
Feb 24, 2003 1.719 1.744 1.710 1.739 131,263 +0.00(+0.11%)
Feb 21, 2003 1.618 1.737 1.600 1.737 112,668 +0.11(+6.74%)
Feb 20, 2003 1.655 1.664 1.609 1.627 140,014 -0.04(-2.30%)
Feb 19, 2003 1.774 1.783 1.666 1.666 122,512 -0.12(-6.76%)
Feb 18, 2003 1.794 1.806 1.783 1.786 63,991 -0.03(-1.41%)
Feb 14, 2003 1.838 1.848 1.810 1.812 78,758 -0.01(-0.80%)
Feb 13, 2003 1.847 1.892 1.797 1.827 482,941 -0.09(-4.58%)
Feb 12, 2003 1.984 1.984 1.914 1.914 744,375 -0.08(-4.03%)
Feb 11, 2003 2.011 2.011 1.984 1.995 124,153 -0.00(-0.18%)
Feb 10, 2003 2.011 2.011 1.989 1.998 247,213 -0.01(-0.64%)
Feb 07, 2003 2.033 2.033 1.975 2.011 137,827 -0.00(-0.18%)
Feb 06, 2003 2.008 2.024 1.975 2.015 148,765 +0.00(+0.18%)
Feb 05, 2003 1.982 2.019 1.975 2.011 213,303 +0.03(+1.48%)
Feb 04, 2003 1.947 1.984 1.883 1.982 345,114 +0.04(+2.07%)
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.