Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heico Corp (NY: HEI )

258.82 -3.00 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Sep 30, 2002 2.011 2.070 1.995 2.070 198,536 +0.05(+2.44%)
Sep 27, 2002 2.033 2.033 2.004 2.020 188,144 -0.01(-0.63%)
Sep 26, 2002 2.006 2.035 1.998 2.033 290,968 +0.04(+1.83%)
Sep 25, 2002 1.993 2.017 1.982 1.997 182,128 +0.02(+1.11%)
Sep 24, 2002 1.975 2.011 1.973 1.975 191,973 +0.00(+0.00%)
Sep 23, 2002 1.997 1.997 1.966 1.975 136,186 -0.02(-1.01%)
Sep 20, 2002 1.993 1.997 1.976 1.995 149,859 +0.02(+1.02%)
Sep 19, 2002 1.980 1.989 1.966 1.975 155,328 -0.01(-0.28%)
Sep 18, 2002 1.955 1.982 1.955 1.980 148,765 +0.03(+1.50%)
Sep 17, 2002 1.947 1.966 1.944 1.951 175,565 +0.00(+0.19%)
Sep 16, 2002 1.920 1.956 1.902 1.947 40,473 +0.03(+1.72%)
Sep 13, 2002 1.894 1.914 1.894 1.914 45,942 +0.00(+0.10%)
Sep 12, 2002 1.938 1.938 1.912 1.912 76,023 -0.01(-0.76%)
Sep 11, 2002 1.966 1.975 1.923 1.927 69,460 -0.03(-1.40%)
Sep 10, 2002 1.964 1.966 1.938 1.955 59,068 -0.01(-0.47%)
Sep 09, 2002 1.920 1.967 1.920 1.964 105,011 +0.06(+3.27%)
Sep 06, 2002 1.847 1.902 1.847 1.902 178,846 +0.05(+2.46%)
Sep 05, 2002 1.830 1.858 1.788 1.856 471,455 +0.01(+0.59%)
Sep 04, 2002 1.914 1.914 1.801 1.845 656,319 -0.07(-3.63%)
Sep 03, 2002 2.011 2.026 1.902 1.914 133,998 -0.10(-4.90%)
Aug 30, 2002 1.947 2.055 1.947 2.013 111,574 +0.05(+2.80%)
Aug 29, 2002 1.993 2.011 1.956 1.958 79,305 -0.03(-1.74%)
Aug 28, 2002 2.057 2.099 1.993 1.993 218,773 -0.07(-3.54%)
Aug 27, 2002 2.273 2.293 2.061 2.066 275,654 -0.21(-9.09%)
Aug 26, 2002 2.112 2.273 2.112 2.273 54,693 +0.16(+7.71%)
Aug 23, 2002 2.112 2.121 2.084 2.110 183,769 +0.02(+0.79%)
Aug 22, 2002 2.103 2.134 2.066 2.093 73,835 -0.01(-0.52%)
Aug 21, 2002 2.103 2.110 2.090 2.104 45,942 +0.01(+0.52%)
Aug 20, 2002 2.103 2.104 2.075 2.093 82,039 +0.01(+0.35%)
Aug 16, 2002 2.099 2.121 2.072 2.086 70,007 -0.01(-0.61%)
Aug 15, 2002 2.125 2.139 2.084 2.099 140,014 -0.02(-0.78%)
Aug 14, 2002 2.084 2.119 2.084 2.115 55,240 +0.02(+1.14%)
Aug 13, 2002 2.176 2.176 2.070 2.092 150,406 -0.09(-4.11%)
Aug 12, 2002 2.203 2.203 2.130 2.181 138,373 +0.03(+1.53%)
Aug 07, 2002 2.185 2.185 2.145 2.148 74,382 -0.04(-1.67%)
Aug 06, 2002 2.275 2.282 2.157 2.185 142,749 -0.09(-3.94%)
Aug 05, 2002 2.349 2.349 2.258 2.275 137,827 -0.08(-3.49%)
Aug 02, 2002 2.393 2.393 2.322 2.357 57,427 -0.04(-1.60%)
Aug 01, 2002 2.448 2.448 2.359 2.395 89,696 -0.05(-2.17%)
Jul 31, 2002 2.556 2.556 2.395 2.448 118,137 -0.11(-4.15%)
Jul 30, 2002 2.624 2.624 2.541 2.554 243,384 -0.07(-2.85%)
Jul 29, 2002 2.560 2.633 2.560 2.629 124,153 +0.09(+3.53%)
Jul 26, 2002 2.573 2.651 2.514 2.540 195,801 -0.03(-1.35%)
Jul 25, 2002 2.541 2.600 2.523 2.574 128,529 +0.01(+0.57%)
Jul 24, 2002 2.450 2.560 2.434 2.560 79,852 +0.11(+4.32%)
Jul 23, 2002 2.441 2.476 2.441 2.454 121,419 +0.00(+0.15%)
Jul 22, 2002 2.304 2.450 2.304 2.450 100,088 +0.16(+7.20%)
Jul 19, 2002 2.377 2.516 2.267 2.285 272,372 -0.14(-5.66%)
Jul 17, 2002 2.340 2.423 2.318 2.423 397,073 +0.07(+2.95%)
Jul 12, 2002 2.397 2.410 2.353 2.353 47,583 -0.06(-2.57%)
Jul 11, 2002 2.523 2.523 2.357 2.415 158,063 -0.09(-3.58%)
Jul 10, 2002 2.578 2.578 2.468 2.505 177,206 -0.10(-3.66%)
Jul 09, 2002 2.637 2.637 2.600 2.600 130,169 -0.04(-1.39%)
Jul 08, 2002 2.620 2.637 2.620 2.637 113,761 +0.02(+0.63%)
Jul 05, 2002 2.520 2.620 2.520 2.620 85,868 +0.10(+4.07%)
Jul 04, 2002 2.543 2.562 2.496 2.518 172,830 +0.00(+0.00%)
Jul 03, 2002 2.543 2.562 2.496 2.518 172,830 -0.02(-0.94%)
Jul 02, 2002 2.477 2.580 2.477 2.541 328,706 +0.05(+1.83%)
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.