Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heico Corp (NY: HEI )

217.31 +1.45 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 29, 2002 2.090 2.092 2.074 2.090 61,433 +0.00(+0.00%)
Nov 27, 2002 1.975 2.090 1.975 2.090 188,894 +0.11(+5.73%)
Nov 26, 2002 1.959 1.986 1.951 1.977 153,871 +0.02(+1.16%)
Nov 25, 2002 1.898 1.954 1.864 1.954 195,209 -0.00(-0.18%)
Nov 22, 2002 1.925 1.961 1.909 1.958 45,357 +0.03(+1.72%)
Nov 21, 2002 1.914 1.928 1.914 1.925 52,247 +0.01(+0.55%)
Nov 20, 2002 1.888 1.916 1.888 1.914 72,916 +0.04(+2.04%)
Nov 19, 2002 1.855 1.881 1.855 1.876 81,528 +0.03(+1.80%)
Nov 18, 2002 1.902 1.902 1.843 1.843 76,361 -0.06(-3.11%)
Nov 15, 2002 1.907 1.907 1.853 1.902 107,939 -0.02(-1.18%)
Nov 14, 2002 1.897 1.925 1.829 1.925 101,623 +0.05(+2.41%)
Nov 13, 2002 1.817 1.883 1.742 1.879 113,106 +0.06(+3.45%)
Nov 12, 2002 1.742 1.817 1.742 1.817 99,327 +0.07(+4.30%)
Nov 11, 2002 1.743 1.785 1.726 1.742 53,969 -0.02(-1.19%)
Nov 08, 2002 1.763 1.766 1.757 1.763 90,715 -0.00(-0.10%)
Nov 07, 2002 1.742 1.773 1.742 1.764 175,114 +0.01(+0.80%)
Nov 06, 2002 1.681 1.750 1.674 1.750 137,795 +0.08(+4.58%)
Nov 05, 2002 1.689 1.689 1.568 1.674 80,380 +0.00(+0.10%)
Nov 04, 2002 1.646 1.672 1.644 1.672 59,711 +0.03(+1.59%)
Nov 01, 2002 1.679 1.703 1.611 1.646 793,469 -0.03(-1.97%)
Oct 31, 2002 1.642 1.707 1.642 1.679 343,339 +0.05(+3.32%)
Oct 30, 2002 1.601 1.637 1.594 1.625 69,471 +0.02(+1.41%)
Oct 29, 2002 1.550 1.602 1.531 1.602 688,975 +0.06(+3.84%)
Oct 28, 2002 1.568 1.569 1.541 1.543 40,764 -0.03(-2.21%)
Oct 25, 2002 1.594 1.599 1.522 1.578 179,707 -0.01(-0.44%)
Oct 24, 2002 1.550 1.594 1.550 1.585 125,163 +0.05(+3.41%)
Oct 23, 2002 1.472 1.536 1.467 1.533 202,099 +0.07(+5.01%)
Oct 22, 2002 1.428 1.480 1.425 1.460 227,935 +0.04(+2.57%)
Oct 21, 2002 1.332 1.425 1.332 1.423 306,593 +0.08(+6.10%)
Oct 18, 2002 1.385 1.386 1.332 1.341 239,993 -0.03(-2.53%)
Oct 17, 2002 1.376 1.388 1.343 1.376 109,087 -0.02(-1.13%)
Oct 16, 2002 1.468 1.486 1.376 1.392 295,111 -0.09(-6.33%)
Oct 15, 2002 1.568 1.571 1.458 1.486 188,894 -0.08(-5.33%)
Oct 14, 2002 1.568 1.594 1.568 1.569 61,433 -0.01(-0.55%)
Oct 11, 2002 1.566 1.578 1.550 1.578 53,395 +0.01(+0.67%)
Oct 10, 2002 1.655 1.655 1.507 1.568 353,673 -0.08(-4.76%)
Oct 09, 2002 1.717 1.717 1.646 1.646 60,285 -0.07(-4.16%)
Oct 08, 2002 1.768 1.780 1.707 1.717 87,844 -0.10(-5.28%)
Oct 07, 2002 1.838 1.838 1.810 1.813 29,855 -0.02(-1.33%)
Oct 04, 2002 1.803 1.855 1.790 1.838 114,255 +0.03(+1.44%)
Oct 03, 2002 1.857 1.857 1.803 1.811 43,635 -0.04(-2.35%)
Oct 02, 2002 1.912 1.949 1.855 1.855 115,403 -0.06(-3.09%)
Oct 01, 2002 1.972 1.972 1.907 1.914 171,095 -0.06(-2.91%)
Sep 30, 2002 1.916 1.972 1.900 1.972 208,415 +0.05(+2.44%)
Sep 27, 2002 1.937 1.937 1.909 1.925 197,506 -0.01(-0.63%)
Sep 26, 2002 1.911 1.939 1.904 1.937 305,445 +0.03(+1.83%)
Sep 25, 2002 1.898 1.921 1.888 1.902 191,190 +0.02(+1.11%)
Sep 24, 2002 1.881 1.916 1.879 1.881 201,525 +0.00(+0.00%)
Sep 23, 2002 1.902 1.902 1.872 1.881 142,962 -0.02(-1.01%)
Sep 20, 2002 1.898 1.902 1.883 1.900 157,316 +0.02(+1.02%)
Sep 19, 2002 1.886 1.895 1.872 1.881 163,057 -0.01(-0.28%)
Sep 18, 2002 1.862 1.888 1.862 1.886 156,167 +0.03(+1.50%)
Sep 17, 2002 1.855 1.872 1.851 1.858 184,300 +0.00(+0.19%)
Sep 16, 2002 1.829 1.864 1.811 1.855 42,486 +0.03(+1.72%)
Sep 13, 2002 1.804 1.824 1.804 1.824 48,228 +0.00(+0.10%)
Sep 12, 2002 1.846 1.846 1.822 1.822 79,806 -0.01(-0.76%)
Sep 11, 2002 1.872 1.881 1.832 1.836 72,916 -0.03(-1.40%)
Sep 10, 2002 1.871 1.872 1.846 1.862 62,007 -0.01(-0.47%)
Sep 09, 2002 1.829 1.874 1.829 1.871 110,236 +0.06(+3.27%)
Sep 06, 2002 1.759 1.811 1.759 1.811 187,745 +0.04(+2.46%)
Sep 05, 2002 1.743 1.770 1.703 1.768 494,913 +0.01(+0.59%)
Sep 04, 2002 1.824 1.824 1.716 1.757 688,975 -0.07(-3.63%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.