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

Heico Corp (NY: HEI )

211.36 +1.32 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 1.325 1.325 1.280 1.292 559,792 -0.03(-2.63%)
Apr 29, 2003 1.332 1.376 1.324 1.327 458,742 -0.00(-0.26%)
Apr 28, 2003 1.419 1.437 1.315 1.331 583,332 -0.09(-6.03%)
Apr 25, 2003 1.442 1.442 1.414 1.416 138,369 -0.03(-1.81%)
Apr 24, 2003 1.454 1.454 1.423 1.442 214,730 -0.02(-1.43%)
Apr 23, 2003 1.463 1.473 1.460 1.463 93,585 +0.01(+0.48%)
Apr 22, 2003 1.456 1.463 1.442 1.456 82,102 -0.01(-0.59%)
Apr 21, 2003 1.472 1.472 1.451 1.465 80,380 -0.01(-0.47%)
Apr 17, 2003 1.463 1.480 1.454 1.472 62,007 +0.03(+1.81%)
Apr 16, 2003 1.480 1.487 1.446 1.446 48,228 -0.03(-2.35%)
Apr 15, 2003 1.501 1.501 1.468 1.480 139,517 -0.03(-1.73%)
Apr 14, 2003 1.463 1.507 1.463 1.507 151,000 +0.05(+3.10%)
Apr 11, 2003 1.498 1.512 1.451 1.461 157,890 -0.09(-5.52%)
Apr 10, 2003 1.550 1.554 1.533 1.547 51,673 +0.01(+0.91%)
Apr 09, 2003 1.515 1.554 1.515 1.533 108,513 +0.02(+1.27%)
Apr 08, 2003 1.515 1.515 1.430 1.514 187,171 -0.01(-0.57%)
Apr 07, 2003 1.515 1.552 1.501 1.522 118,848 +0.02(+1.63%)
Apr 04, 2003 1.514 1.517 1.493 1.498 75,787 -0.01(-0.92%)
Apr 03, 2003 1.510 1.550 1.510 1.512 68,323 +0.01(+0.93%)
Apr 02, 2003 1.562 1.573 1.498 1.498 114,255 -0.04(-2.82%)
Apr 01, 2003 1.568 1.592 1.540 1.541 76,935 -0.01(-0.56%)
Mar 31, 2003 1.620 1.641 1.550 1.550 110,236 -0.09(-5.22%)
Mar 28, 2003 1.639 1.649 1.627 1.635 79,806 +0.00(+0.21%)
Mar 27, 2003 1.662 1.672 1.630 1.632 44,783 -0.03(-1.78%)
Mar 26, 2003 1.716 1.733 1.662 1.662 66,026 -0.06(-3.25%)
Mar 25, 2003 1.716 1.731 1.712 1.717 86,696 +0.01(+0.82%)
Mar 24, 2003 1.724 1.733 1.689 1.703 73,490 -0.03(-1.91%)
Mar 21, 2003 1.637 1.740 1.637 1.736 145,258 +0.10(+5.84%)
Mar 20, 2003 1.575 1.655 1.568 1.641 106,217 +0.06(+4.09%)
Mar 19, 2003 1.526 1.580 1.524 1.576 1,779,852 +0.05(+3.31%)
Mar 18, 2003 1.507 1.515 1.507 1.526 41,338 +0.02(+1.04%)
Mar 17, 2003 1.512 1.538 1.489 1.510 173,392 -0.00(-0.12%)
Mar 14, 2003 1.498 1.517 1.496 1.512 46,505 +0.01(+0.93%)
Mar 13, 2003 1.524 1.529 1.472 1.498 101,623 +0.01(+0.82%)
Mar 12, 2003 1.463 1.487 1.463 1.486 55,118 +0.02(+1.43%)
Mar 11, 2003 1.439 1.465 1.439 1.465 87,844 +0.02(+1.69%)
Mar 10, 2003 1.463 1.463 1.428 1.440 86,696 -0.02(-1.55%)
Mar 07, 2003 1.503 1.503 1.456 1.463 73,490 -0.04(-2.67%)
Mar 06, 2003 1.594 1.594 1.480 1.503 101,049 -0.09(-5.79%)
Mar 05, 2003 1.588 1.602 1.576 1.595 99,901 +0.02(+1.22%)
Mar 04, 2003 1.559 1.597 1.559 1.576 72,916 +0.02(+1.00%)
Mar 03, 2003 1.620 1.632 1.559 1.561 44,783 -0.08(-4.68%)
Feb 28, 2003 1.674 1.674 1.602 1.637 84,973 -0.05(-3.09%)
Feb 27, 2003 1.646 1.693 1.646 1.689 105,642 +0.05(+3.08%)
Feb 26, 2003 1.637 1.689 1.632 1.639 68,323 -0.01(-0.53%)
Feb 25, 2003 1.663 1.663 1.616 1.648 55,118 -0.01(-0.53%)
Feb 24, 2003 1.637 1.662 1.629 1.656 137,795 +0.00(+0.11%)
Feb 21, 2003 1.541 1.655 1.524 1.655 118,274 +0.10(+6.74%)
Feb 20, 2003 1.576 1.585 1.533 1.550 146,981 -0.04(-2.30%)
Feb 19, 2003 1.689 1.698 1.587 1.587 128,608 -0.11(-6.76%)
Feb 18, 2003 1.709 1.721 1.698 1.702 67,175 -0.02(-1.41%)
Feb 14, 2003 1.750 1.761 1.724 1.726 82,677 -0.01(-0.80%)
Feb 13, 2003 1.759 1.803 1.712 1.740 506,970 -0.08(-4.58%)
Feb 12, 2003 1.890 1.890 1.824 1.824 781,412 -0.08(-4.03%)
Feb 11, 2003 1.916 1.916 1.890 1.900 130,331 -0.00(-0.18%)
Feb 10, 2003 1.916 1.916 1.895 1.904 259,514 -0.01(-0.64%)
Feb 07, 2003 1.937 1.937 1.881 1.916 144,684 -0.00(-0.18%)
Feb 06, 2003 1.912 1.928 1.881 1.919 156,167 +0.00(+0.18%)
Feb 05, 2003 1.888 1.923 1.881 1.916 223,916 +0.03(+1.48%)
Feb 04, 2003 1.855 1.890 1.794 1.888 362,286 +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.