Heico Corp Cl A (NY: HEI-A )

192.01 -2.34 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 2.388 2.388 2.216 2.216 59,705 -0.31(-12.37%)
May 28, 2002 2.551 2.551 2.529 2.529 44,225 -0.02(-0.85%)
May 27, 2002 2.551 2.560 2.529 2.551 41,461 +0.00(+0.00%)
May 24, 2002 2.551 2.560 2.529 2.551 41,461 -0.01(-0.21%)
May 23, 2002 2.569 2.569 2.541 2.556 56,388 -0.01(-0.49%)
May 22, 2002 2.565 2.569 2.545 2.569 37,592 +0.00(+0.14%)
May 21, 2002 2.532 2.578 2.532 2.565 160,871 +0.01(+0.57%)
May 20, 2002 2.569 2.569 2.549 2.551 12,162 +0.00(+0.00%)
May 17, 2002 2.572 2.572 2.549 2.551 29,852 -0.01(-0.35%)
May 16, 2002 2.565 2.569 2.560 2.560 36,486 -0.01(-0.35%)
May 15, 2002 2.570 2.583 2.554 2.569 39,803 -0.00(-0.14%)
May 14, 2002 2.511 2.572 2.511 2.572 61,916 +0.06(+2.45%)
May 13, 2002 2.540 2.540 2.511 2.511 28,746 -0.03(-1.28%)
May 10, 2002 2.578 2.578 2.525 2.543 25,429 -0.04(-1.54%)
May 09, 2002 2.569 2.605 2.560 2.583 166,953 +0.02(+0.71%)
May 08, 2002 2.442 2.565 2.442 2.565 43,673 +0.13(+5.51%)
May 07, 2002 2.532 2.532 2.420 2.431 129,360 -0.08(-3.31%)
May 06, 2002 2.587 2.596 2.514 2.514 35,933 -0.07(-2.80%)
May 03, 2002 2.596 2.621 2.587 2.587 67,997 +0.00(+0.00%)
May 02, 2002 2.551 2.587 2.551 2.587 101,719 +0.02(+0.70%)
May 01, 2002 2.614 2.614 2.565 2.569 31,510 -0.04(-1.39%)
Apr 30, 2002 2.578 2.605 2.560 2.605 76,289 +0.03(+1.05%)
Apr 29, 2002 2.560 2.587 2.558 2.578 22,665 +0.04(+1.42%)
Apr 26, 2002 2.578 2.578 2.529 2.541 331,694 -0.03(-1.06%)
Apr 25, 2002 2.578 2.598 2.560 2.569 86,793 -0.00(-0.07%)
Apr 24, 2002 2.556 2.572 2.556 2.570 118,304 +0.03(+1.28%)
Apr 23, 2002 2.551 2.569 2.538 2.538 29,299 +0.00(+0.07%)
Apr 22, 2002 2.596 2.596 2.536 2.536 100,061 -0.06(-2.23%)
Apr 19, 2002 2.605 2.614 2.576 2.594 66,891 -0.00(-0.07%)
Apr 18, 2002 2.603 2.603 2.596 2.596 33,722 -0.01(-0.28%)
Apr 17, 2002 2.614 2.619 2.603 2.603 38,144 -0.01(-0.42%)
Apr 16, 2002 2.614 2.619 2.614 2.614 26,535 +0.01(+0.49%)
Apr 15, 2002 2.587 2.617 2.587 2.601 109,459 +0.02(+0.91%)
Apr 12, 2002 2.587 2.587 2.565 2.578 172,481 +0.00(+0.07%)
Apr 11, 2002 2.560 2.596 2.560 2.576 67,997 +0.03(+0.99%)
Apr 10, 2002 2.451 2.551 2.451 2.551 213,943 +0.11(+4.44%)
Apr 09, 2002 2.386 2.451 2.379 2.442 171,375 +0.06(+2.35%)
Apr 08, 2002 2.361 2.406 2.324 2.386 189,618 +0.03(+1.23%)
Apr 05, 2002 2.352 2.368 2.348 2.357 58,599 +0.01(+0.62%)
Apr 04, 2002 2.352 2.364 2.321 2.343 81,818 +0.00(+0.00%)
Apr 03, 2002 2.261 2.343 2.261 2.343 75,184 +0.06(+2.78%)
Apr 02, 2002 2.350 2.359 2.254 2.279 785,563 -0.07(-3.00%)
Apr 01, 2002 2.364 2.370 2.350 2.350 45,884 -0.01(-0.61%)
Mar 29, 2002 2.388 2.388 2.364 2.364 37,039 +0.00(+0.00%)
Mar 28, 2002 2.388 2.388 2.364 2.364 37,039 -0.02(-0.91%)
Mar 27, 2002 2.388 2.388 2.386 2.386 181,879 +0.01(+0.46%)
Mar 26, 2002 2.388 2.406 2.370 2.375 101,719 -0.01(-0.53%)
Mar 25, 2002 2.424 2.424 2.388 2.388 28,194 -0.02(-0.75%)
Mar 22, 2002 2.406 2.424 2.406 2.406 39,250 +0.00(+0.00%)
Mar 21, 2002 2.485 2.485 2.388 2.406 96,744 -0.08(-3.06%)
Mar 20, 2002 2.464 2.485 2.464 2.482 28,194 +0.00(+0.15%)
Mar 19, 2002 2.458 2.485 2.458 2.478 32,063 +0.02(+0.74%)
Mar 18, 2002 2.442 2.484 2.431 2.460 46,990 +0.00(+0.00%)
Mar 15, 2002 2.496 2.505 2.460 2.460 53,623 -0.05(-2.16%)
Mar 14, 2002 2.424 2.514 2.415 2.514 12,714 +0.07(+2.96%)
Mar 13, 2002 2.442 2.460 2.424 2.442 32,063 +0.00(+0.00%)
Mar 12, 2002 2.462 2.462 2.435 2.442 40,356 -0.00(-0.07%)
Mar 11, 2002 2.487 2.487 2.442 2.444 18,796 -0.06(-2.46%)
Mar 08, 2002 2.500 2.532 2.491 2.505 163,083 +0.01(+0.36%)
Mar 07, 2002 2.478 2.511 2.460 2.496 98,955 +0.01(+0.36%)
Mar 06, 2002 2.487 2.529 2.480 2.487 275,859 -0.01(-0.36%)
Mar 05, 2002 2.462 2.523 2.433 2.496 82,370 +0.03(+1.40%)
Mar 04, 2002 2.466 2.480 2.462 2.462 16,584 +0.01(+0.29%)
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.