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

Heico Cp Cl A (NY: HEI-A )

172.54 +0.48 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2002 2.517 2.517 2.335 2.335 56,648 -0.33(-12.38%)
May 28, 2002 2.688 2.688 2.665 2.665 41,961 -0.02(-0.85%)
May 27, 2002 2.688 2.698 2.665 2.688 39,339 +0.00(+0.00%)
May 24, 2002 2.688 2.698 2.665 2.688 39,339 -0.01(-0.21%)
May 23, 2002 2.707 2.707 2.679 2.694 53,501 -0.01(-0.49%)
May 22, 2002 2.703 2.707 2.682 2.707 35,667 +0.00(+0.14%)
May 21, 2002 2.669 2.717 2.669 2.703 152,635 +0.02(+0.57%)
May 20, 2002 2.707 2.707 2.686 2.688 11,539 +0.00(+0.00%)
May 17, 2002 2.711 2.711 2.686 2.688 28,324 -0.01(-0.35%)
May 16, 2002 2.703 2.707 2.698 2.698 34,618 -0.01(-0.35%)
May 15, 2002 2.709 2.722 2.692 2.707 37,765 -0.00(-0.14%)
May 14, 2002 2.646 2.711 2.646 2.711 58,746 +0.06(+2.45%)
May 13, 2002 2.677 2.677 2.646 2.646 27,275 -0.03(-1.28%)
May 10, 2002 2.717 2.717 2.661 2.681 24,127 -0.04(-1.54%)
May 09, 2002 2.707 2.745 2.698 2.722 158,405 +0.02(+0.71%)
May 08, 2002 2.574 2.703 2.574 2.703 41,437 +0.14(+5.51%)
May 07, 2002 2.669 2.669 2.551 2.562 122,737 -0.09(-3.31%)
May 06, 2002 2.726 2.736 2.650 2.650 34,093 -0.08(-2.80%)
May 03, 2002 2.736 2.763 2.726 2.726 64,516 +0.00(+0.00%)
May 02, 2002 2.688 2.726 2.688 2.726 96,511 +0.02(+0.70%)
May 01, 2002 2.755 2.755 2.703 2.707 29,897 -0.04(-1.39%)
Apr 30, 2002 2.717 2.745 2.698 2.745 72,383 +0.03(+1.05%)
Apr 29, 2002 2.698 2.726 2.696 2.717 21,505 +0.04(+1.42%)
Apr 26, 2002 2.717 2.717 2.665 2.679 314,712 -0.03(-1.06%)
Apr 25, 2002 2.717 2.738 2.698 2.707 82,349 -0.00(-0.07%)
Apr 24, 2002 2.694 2.711 2.694 2.709 112,247 +0.03(+1.28%)
Apr 23, 2002 2.688 2.707 2.675 2.675 27,799 +0.00(+0.07%)
Apr 22, 2002 2.736 2.736 2.673 2.673 94,938 -0.06(-2.23%)
Apr 19, 2002 2.745 2.755 2.715 2.734 63,467 -0.00(-0.07%)
Apr 18, 2002 2.743 2.743 2.736 2.736 31,995 -0.01(-0.28%)
Apr 17, 2002 2.755 2.761 2.743 2.743 36,191 -0.01(-0.42%)
Apr 16, 2002 2.755 2.761 2.755 2.755 25,177 +0.01(+0.49%)
Apr 15, 2002 2.726 2.759 2.726 2.742 103,855 +0.02(+0.91%)
Apr 12, 2002 2.726 2.726 2.703 2.717 163,650 +0.00(+0.07%)
Apr 11, 2002 2.698 2.736 2.698 2.715 64,516 +0.03(+0.99%)
Apr 10, 2002 2.583 2.688 2.583 2.688 202,989 +0.11(+4.44%)
Apr 09, 2002 2.515 2.583 2.507 2.574 162,601 +0.06(+2.35%)
Apr 08, 2002 2.488 2.536 2.450 2.515 179,910 +0.03(+1.23%)
Apr 05, 2002 2.478 2.496 2.475 2.484 55,599 +0.02(+0.62%)
Apr 04, 2002 2.478 2.492 2.446 2.469 77,629 +0.00(+0.00%)
Apr 03, 2002 2.383 2.469 2.383 2.469 71,334 +0.07(+2.78%)
Apr 02, 2002 2.477 2.486 2.376 2.402 745,344 -0.07(-3.00%)
Apr 01, 2002 2.492 2.498 2.477 2.477 43,535 -0.02(-0.61%)
Mar 29, 2002 2.517 2.517 2.492 2.492 35,142 +0.00(+0.00%)
Mar 28, 2002 2.517 2.517 2.492 2.492 35,142 -0.02(-0.91%)
Mar 27, 2002 2.517 2.517 2.515 2.515 172,567 +0.01(+0.46%)
Mar 26, 2002 2.517 2.536 2.498 2.503 96,511 -0.01(-0.53%)
Mar 25, 2002 2.555 2.555 2.517 2.517 26,750 -0.02(-0.75%)
Mar 22, 2002 2.536 2.555 2.536 2.536 37,240 +0.00(+0.00%)
Mar 21, 2002 2.620 2.620 2.517 2.536 91,791 -0.08(-3.06%)
Mar 20, 2002 2.597 2.620 2.597 2.616 26,750 +0.00(+0.15%)
Mar 19, 2002 2.591 2.620 2.591 2.612 30,422 +0.02(+0.74%)
Mar 18, 2002 2.574 2.618 2.562 2.593 44,584 +0.00(+0.00%)
Mar 15, 2002 2.631 2.641 2.593 2.593 50,878 -0.06(-2.16%)
Mar 14, 2002 2.555 2.650 2.545 2.650 12,063 +0.08(+2.96%)
Mar 13, 2002 2.574 2.593 2.555 2.574 30,422 +0.00(+0.00%)
Mar 12, 2002 2.595 2.595 2.566 2.574 38,290 -0.00(-0.07%)
Mar 11, 2002 2.621 2.621 2.574 2.576 17,833 -0.06(-2.46%)
Mar 08, 2002 2.635 2.669 2.625 2.641 154,733 +0.01(+0.36%)
Mar 07, 2002 2.612 2.646 2.593 2.631 93,889 +0.01(+0.36%)
Mar 06, 2002 2.621 2.665 2.614 2.621 261,735 -0.01(-0.36%)
Mar 05, 2002 2.595 2.660 2.564 2.631 78,153 +0.04(+1.40%)
Mar 04, 2002 2.599 2.614 2.595 2.595 15,735 +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.