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

Heico Corp (NY: HEI )

220.78 -2.72 (-1.22%)
Streaming Delayed Price Updated: 1:56 PM EDT, Jul 1, 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 (%)
Jul 31, 2002 2.434 2.434 2.281 2.331 124,076 -0.10(-4.15%)
Jul 30, 2002 2.498 2.498 2.420 2.432 255,620 -0.07(-2.85%)
Jul 29, 2002 2.437 2.507 2.437 2.503 130,395 +0.09(+3.53%)
Jul 26, 2002 2.449 2.524 2.394 2.418 205,645 -0.03(-1.35%)
Jul 25, 2002 2.420 2.475 2.402 2.451 134,990 +0.01(+0.57%)
Jul 24, 2002 2.333 2.437 2.317 2.437 83,866 +0.10(+4.32%)
Jul 23, 2002 2.324 2.357 2.324 2.336 127,523 +0.00(+0.15%)
Jul 22, 2002 2.193 2.333 2.193 2.333 105,120 +0.16(+7.20%)
Jul 19, 2002 2.263 2.395 2.159 2.176 286,065 -0.13(-5.66%)
Jul 17, 2002 2.228 2.307 2.207 2.307 417,035 +0.07(+2.95%)
Jul 12, 2002 2.282 2.294 2.240 2.240 49,975 -0.06(-2.57%)
Jul 11, 2002 2.402 2.402 2.244 2.300 166,009 -0.09(-3.58%)
Jul 10, 2002 2.455 2.455 2.350 2.385 186,114 -0.09(-3.66%)
Jul 09, 2002 2.510 2.510 2.475 2.475 136,714 -0.03(-1.39%)
Jul 08, 2002 2.495 2.510 2.495 2.510 119,481 +0.02(+0.63%)
Jul 05, 2002 2.399 2.495 2.399 2.495 90,185 +0.10(+4.07%)
Jul 04, 2002 2.422 2.439 2.376 2.397 181,519 +0.00(+0.00%)
Jul 03, 2002 2.422 2.439 2.376 2.397 181,519 -0.02(-0.94%)
Jul 02, 2002 2.359 2.456 2.359 2.420 345,231 +0.04(+1.83%)
Jul 01, 2002 2.441 2.441 2.368 2.376 261,939 -0.06(-2.64%)
Jun 28, 2002 2.176 2.446 2.176 2.441 1,812,896 +0.28(+13.16%)
Jun 27, 2002 2.014 2.185 2.014 2.157 449,777 +0.16(+7.93%)
Jun 26, 2002 2.044 2.044 1.950 1.999 482,520 -0.06(-3.04%)
Jun 25, 2002 2.086 2.126 2.059 2.061 123,502 -0.01(-0.50%)
Jun 21, 2002 2.044 2.054 2.044 2.072 168,882 +0.05(+2.23%)
Jun 20, 2002 2.007 2.106 1.985 2.026 322,828 +0.03(+1.75%)
Jun 19, 2002 2.124 2.124 1.985 1.992 187,263 -0.11(-5.45%)
Jun 18, 2002 2.211 2.235 2.089 2.106 547,430 -0.12(-5.32%)
Jun 17, 2002 2.237 2.239 2.209 2.225 174,626 -0.02(-0.93%)
Jun 14, 2002 2.420 2.420 2.211 2.246 217,708 -0.24(-9.54%)
Jun 12, 2002 2.449 2.493 2.449 2.482 107,418 +0.04(+1.49%)
Jun 11, 2002 2.463 2.467 2.439 2.446 324,552 -0.02(-0.85%)
Jun 10, 2002 2.437 2.469 2.437 2.467 72,952 +0.03(+1.21%)
Jun 07, 2002 2.402 2.437 2.385 2.437 114,885 +0.03(+1.38%)
Jun 06, 2002 2.429 2.432 2.401 2.404 81,568 -0.03(-1.15%)
Jun 05, 2002 2.402 2.472 2.402 2.432 112,013 -0.04(-1.62%)
May 31, 2002 2.664 2.664 2.472 2.472 321,105 -0.37(-12.94%)
May 28, 2002 2.855 2.871 2.811 2.839 283,193 -0.02(-0.55%)
May 27, 2002 2.926 2.926 2.855 2.855 41,358 +0.00(+0.00%)
May 24, 2002 2.926 2.926 2.855 2.855 41,358 -0.07(-2.44%)
May 23, 2002 3.003 3.003 2.925 2.926 73,526 -0.08(-2.55%)
May 22, 2002 2.954 3.003 2.921 3.003 233,218 +0.03(+1.05%)
May 21, 2002 2.959 3.003 2.959 2.972 225,176 +0.09(+3.27%)
May 20, 2002 2.872 2.883 2.855 2.878 84,441 +0.01(+0.18%)
May 17, 2002 2.862 2.881 2.862 2.872 60,889 +0.01(+0.37%)
May 16, 2002 2.899 2.933 2.860 2.862 49,975 -0.04(-1.26%)
May 15, 2002 2.872 2.907 2.846 2.899 68,357 +0.03(+1.03%)
May 14, 2002 2.827 2.883 2.815 2.869 80,994 +0.04(+1.48%)
May 13, 2002 2.838 2.864 2.820 2.827 99,376 -0.01(-0.37%)
May 10, 2002 2.916 2.925 2.838 2.838 220,006 -0.09(-3.09%)
May 09, 2002 2.890 2.959 2.883 2.928 219,431 +0.06(+1.94%)
May 08, 2002 2.785 2.890 2.768 2.872 343,508 +0.15(+5.43%)
May 07, 2002 2.838 2.841 2.724 2.724 253,323 -0.11(-3.99%)
May 06, 2002 2.994 2.998 2.838 2.838 804,200 -0.16(-5.34%)
May 03, 2002 2.975 3.003 2.975 2.998 39,061 +0.01(+0.17%)
May 02, 2002 2.855 2.993 2.855 2.993 194,731 +0.09(+3.24%)
May 01, 2002 2.930 2.930 2.899 2.899 28,721 -0.03(-1.19%)
Apr 30, 2002 2.864 2.933 2.864 2.933 122,353 +0.02(+0.60%)
Apr 29, 2002 2.926 2.926 2.899 2.916 35,614 +0.00(+0.00%)
Apr 26, 2002 2.977 2.977 2.911 2.916 52,847 -0.08(-2.62%)
Apr 25, 2002 2.977 3.038 2.968 2.994 129,820 +0.02(+0.64%)
Apr 24, 2002 2.916 3.003 2.916 2.975 120,055 +0.07(+2.40%)
Apr 23, 2002 2.881 2.916 2.878 2.905 24,126 +0.03(+1.03%)
Apr 22, 2002 2.933 2.933 2.872 2.876 79,271 -0.06(-2.02%)
Apr 19, 2002 2.946 2.972 2.933 2.935 60,889 -0.01(-0.35%)
Apr 18, 2002 2.942 2.968 2.937 2.946 36,189 -0.01(-0.47%)
Apr 17, 2002 3.034 3.034 2.959 2.959 71,229 -0.07(-2.47%)
Apr 16, 2002 3.003 3.055 2.994 3.034 104,546 +0.01(+0.46%)
Apr 15, 2002 3.012 3.047 3.012 3.020 59,740 +0.01(+0.29%)
Apr 12, 2002 2.980 3.012 2.966 3.012 194,156 +0.03(+1.17%)
Apr 11, 2002 2.968 3.020 2.959 2.977 195,305 -0.01(-0.29%)
Apr 10, 2002 2.846 2.986 2.846 2.986 337,764 +0.14(+4.96%)
Apr 09, 2002 2.820 2.846 2.820 2.845 213,687 +0.03(+0.99%)
Apr 08, 2002 2.733 2.820 2.731 2.817 159,691 +0.07(+2.73%)
Apr 05, 2002 2.730 2.742 2.730 2.742 45,954 -0.01(-0.19%)
Apr 04, 2002 2.733 2.751 2.690 2.747 41,933 +0.02(+0.83%)
Apr 03, 2002 2.751 2.751 2.724 2.724 55,145 -0.02(-0.70%)
Apr 02, 2002 2.785 2.787 2.690 2.744 796,732 -0.03(-0.94%)
Apr 01, 2002 2.731 2.771 2.672 2.770 415,311 +0.04(+1.47%)
Mar 29, 2002 2.784 2.792 2.716 2.730 106,269 +0.00(+0.00%)
Mar 28, 2002 2.784 2.792 2.716 2.730 106,269 -0.05(-1.88%)
Mar 27, 2002 2.808 2.810 2.773 2.782 119,481 -0.01(-0.31%)
Mar 26, 2002 2.751 2.855 2.751 2.791 146,479 +0.04(+1.46%)
Mar 25, 2002 2.728 2.768 2.728 2.751 54,570 +0.01(+0.32%)
Mar 22, 2002 2.855 2.858 2.733 2.742 1,033,971 -0.10(-3.49%)
Mar 21, 2002 2.855 2.855 2.811 2.841 126,374 +0.00(+0.12%)
Mar 20, 2002 2.852 2.872 2.838 2.838 287,214 -0.01(-0.49%)
Mar 19, 2002 2.838 2.852 2.838 2.852 39,061 +0.01(+0.18%)
Mar 18, 2002 2.855 2.862 2.820 2.846 65,484 +0.00(+0.12%)
Mar 15, 2002 2.872 2.885 2.803 2.843 128,672 -0.06(-2.22%)
Mar 14, 2002 2.759 2.907 2.742 2.907 192,433 +0.15(+5.30%)
Mar 13, 2002 2.794 2.794 2.738 2.761 32,168 -0.03(-1.18%)
Mar 12, 2002 2.829 2.855 2.785 2.794 47,103 -0.07(-2.43%)
Mar 11, 2002 2.899 2.911 2.860 2.864 21,253 -0.04(-1.50%)
Mar 08, 2002 2.872 2.916 2.872 2.907 100,525 +0.02(+0.60%)
Mar 07, 2002 2.883 2.916 2.777 2.890 84,441 +0.01(+0.30%)
Mar 06, 2002 2.810 2.947 2.810 2.881 459,542 +0.05(+1.91%)
Mar 05, 2002 2.712 2.829 2.691 2.827 226,324 +0.13(+4.77%)
Mar 04, 2002 2.690 2.733 2.690 2.698 47,677 +0.00(+0.00%)
Mar 01, 2002 2.707 2.717 2.674 2.698 35,040 +0.00(+0.00%)
Feb 28, 2002 2.815 2.836 2.698 2.698 144,181 -0.11(-4.02%)
Feb 27, 2002 2.933 2.933 2.810 2.811 215,410 -0.14(-4.72%)
Feb 26, 2002 2.733 2.951 2.724 2.951 163,712 +0.23(+8.31%)
Feb 25, 2002 2.787 2.817 2.690 2.724 91,908 -0.06(-2.25%)
Feb 22, 2002 2.864 2.864 2.777 2.787 136,139 -0.08(-2.67%)
Feb 21, 2002 2.846 2.872 2.838 2.864 42,507 +0.01(+0.31%)
Feb 20, 2002 2.777 2.855 2.777 2.855 165,435 +0.08(+2.89%)
Feb 19, 2002 2.759 2.785 2.759 2.775 41,933 -0.03(-0.99%)
Feb 18, 2002 2.811 2.838 2.794 2.803 64,910 +0.00(+0.00%)
Feb 15, 2002 2.811 2.838 2.794 2.803 114,885 -0.01(-0.31%)
Feb 14, 2002 2.811 2.822 2.803 2.811 76,973 -0.01(-0.25%)
Feb 13, 2002 2.806 2.838 2.803 2.818 74,101 +0.01(+0.31%)
Feb 12, 2002 2.768 2.810 2.724 2.810 6,031,500 +0.03(+1.19%)
Feb 11, 2002 2.704 2.785 2.704 2.777 176,924 +0.08(+2.90%)
Feb 08, 2002 2.622 2.747 2.622 2.698 130,969 +0.08(+2.99%)
Feb 07, 2002 2.664 2.664 2.620 2.620 70,654 -0.03(-1.31%)
Feb 06, 2002 2.620 2.674 2.585 2.655 72,378 +0.03(+1.33%)
Feb 05, 2002 2.542 2.620 2.526 2.620 60,889 +0.09(+3.58%)
Feb 04, 2002 2.481 2.529 2.481 2.529 66,633 +0.06(+2.32%)
Feb 01, 2002 2.498 2.516 2.472 2.472 46,528 -0.03(-1.39%)
Jan 31, 2002 2.498 2.507 2.458 2.507 66,633 +0.01(+0.56%)
Jan 30, 2002 2.453 2.498 2.453 2.493 47,677 +0.05(+1.99%)
Jan 29, 2002 2.409 2.451 2.409 2.444 59,166 +0.03(+1.45%)
Jan 28, 2002 2.397 2.415 2.387 2.409 172,328 +0.02(+0.73%)
Jan 25, 2002 2.420 2.444 2.385 2.392 152,223 -0.03(-1.36%)
Jan 24, 2002 2.489 2.498 2.423 2.425 63,187 -0.07(-2.93%)
Jan 23, 2002 2.516 2.516 2.475 2.498 82,717 -0.03(-1.03%)
Jan 22, 2002 2.533 2.550 2.507 2.524 689,314 -0.08(-3.07%)
Jan 21, 2002 2.664 2.664 2.604 2.604 58,017 +0.00(+0.00%)
Jan 18, 2002 2.664 2.664 2.604 2.604 58,017 -0.05(-1.90%)
Jan 17, 2002 2.664 2.664 2.629 2.655 35,614 -0.02(-0.65%)
Jan 16, 2002 2.724 2.724 2.672 2.672 37,337 -0.06(-2.23%)
Jan 15, 2002 2.698 2.740 2.698 2.733 26,423 +0.03(+1.29%)
Jan 14, 2002 2.855 2.855 2.646 2.698 245,281 -0.16(-5.55%)
Jan 11, 2002 2.838 2.871 2.838 2.857 44,805 +0.02(+0.55%)
Jan 10, 2002 2.803 2.855 2.803 2.841 110,864 +0.22(+8.29%)
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.