NYSE - Delayed Quote USD

HEICO Corporation (HEI-A)

166.72 -0.15 (-0.09%)
At close: April 26 at 4:00 PM EDT
170.05 +3.33 (+2.00%)
After hours: April 26 at 5:38 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 167.47 169.25 166.48 166.72 166.72 405,500
Apr 25, 2024 164.23 166.89 162.50 166.87 166.87 277,800
Apr 24, 2024 166.42 167.13 163.58 165.07 165.07 200,300
Apr 23, 2024 162.88 167.28 162.88 165.84 165.84 280,100
Apr 22, 2024 160.43 162.83 160.43 161.87 161.87 235,900
Apr 19, 2024 159.99 161.69 159.03 159.77 159.77 169,900
Apr 18, 2024 161.14 162.58 159.32 159.42 159.42 201,500
Apr 17, 2024 161.64 161.64 158.26 160.06 160.06 222,900
Apr 16, 2024 157.35 161.63 156.51 160.46 160.46 225,100
Apr 15, 2024 157.75 160.22 155.89 157.26 157.26 274,800
Apr 12, 2024 157.64 158.43 155.19 156.03 156.03 240,300
Apr 11, 2024 155.51 158.12 153.93 157.73 157.73 193,800
Apr 10, 2024 150.79 155.39 150.74 154.65 154.65 240,700
Apr 9, 2024 152.28 152.79 150.39 152.45 152.45 87,300
Apr 8, 2024 153.67 154.57 152.75 153.05 153.05 200,800
Apr 5, 2024 151.61 153.50 151.61 153.24 153.24 138,600
Apr 4, 2024 153.97 153.97 151.23 152.27 152.27 263,800
Apr 3, 2024 151.84 152.87 151.54 152.28 152.28 199,500
Apr 2, 2024 152.00 152.00 150.25 151.84 151.84 193,000
Apr 1, 2024 154.31 154.88 151.29 152.49 152.49 188,400
Mar 28, 2024 155.97 156.52 153.81 153.94 153.94 290,800
Mar 27, 2024 153.59 156.31 153.59 156.25 156.25 120,600
Mar 26, 2024 153.36 154.04 152.70 153.66 153.66 160,100
Mar 25, 2024 156.37 156.75 153.21 153.28 153.28 125,100
Mar 22, 2024 154.75 155.55 153.67 155.54 155.54 151,400
Mar 21, 2024 154.62 155.43 153.27 153.62 153.62 160,700
Mar 20, 2024 151.78 155.14 151.78 154.52 154.52 155,700
Mar 19, 2024 151.63 152.55 151.19 152.42 152.42 162,600
Mar 18, 2024 151.37 152.64 150.68 150.98 150.98 155,900
Mar 15, 2024 149.25 151.33 148.83 150.30 150.30 342,900
Mar 14, 2024 151.98 151.98 149.13 149.51 149.51 140,800
Mar 13, 2024 148.69 151.41 148.69 151.30 151.30 204,500
Mar 12, 2024 147.74 149.61 146.92 149.17 149.17 151,100
Mar 11, 2024 149.63 149.63 147.47 147.85 147.85 135,700
Mar 8, 2024 152.14 152.46 148.85 150.18 150.18 175,600
Mar 7, 2024 153.07 154.16 151.84 152.26 152.26 119,300
Mar 6, 2024 153.48 154.06 152.57 153.13 153.13 141,900
Mar 5, 2024 157.62 157.71 152.65 153.13 153.13 187,000
Mar 4, 2024 155.98 157.48 155.59 157.20 157.20 238,800
Mar 1, 2024 154.64 156.08 154.08 155.89 155.89 169,000
Feb 29, 2024 153.52 156.62 151.43 155.59 155.59 1,193,800
Feb 28, 2024 155.15 155.67 153.16 153.17 153.17 216,100
Feb 27, 2024 158.27 159.50 153.79 155.04 155.04 366,400
Feb 26, 2024 162.20 162.20 159.83 160.50 160.50 182,100
Feb 23, 2024 161.37 162.15 161.03 161.37 161.37 272,700
Feb 22, 2024 156.91 161.47 156.91 161.46 161.46 200,900
Feb 21, 2024 156.25 157.51 155.90 157.19 157.19 172,100
Feb 20, 2024 157.00 157.32 155.76 156.01 156.01 302,100
Feb 16, 2024 157.08 158.22 155.88 157.19 157.19 465,900
Feb 15, 2024 155.93 156.92 153.77 156.36 156.36 322,400
Feb 14, 2024 151.75 154.95 151.24 154.86 154.86 645,400
Feb 13, 2024 146.99 151.78 146.48 150.88 150.88 672,200
Feb 12, 2024 148.02 148.93 147.62 148.23 148.23 144,100
Feb 9, 2024 147.81 149.19 147.11 148.54 148.54 158,700
Feb 8, 2024 149.84 150.49 147.54 147.55 147.55 232,300
Feb 7, 2024 147.37 150.45 147.37 149.52 149.52 269,100
Feb 6, 2024 146.15 147.77 145.38 147.39 147.39 258,800
Feb 5, 2024 144.13 146.01 143.51 145.61 145.61 240,500
Feb 2, 2024 143.83 145.09 143.28 144.92 144.92 154,000
Feb 1, 2024 142.05 144.95 140.27 144.92 144.92 207,500
Jan 31, 2024 143.39 143.79 141.28 141.47 141.47 239,200
Jan 30, 2024 144.16 144.20 142.75 143.32 143.32 195,600
Jan 29, 2024 144.19 144.45 143.08 144.21 144.21 176,700
Jan 26, 2024 144.44 145.06 143.18 144.09 144.09 184,100
Jan 25, 2024 141.04 144.50 141.04 144.46 144.46 299,800
Jan 24, 2024 141.07 142.26 140.17 140.32 140.32 339,700
Jan 23, 2024 141.35 142.09 139.42 140.64 140.64 360,100
Jan 22, 2024 139.14 141.39 139.10 140.78 140.78 187,100
Jan 19, 2024 139.48 139.56 137.77 138.60 138.60 361,500
Jan 18, 2024 135.69 138.56 135.18 138.49 138.49 518,200
Jan 17, 2024 133.31 136.62 133.11 135.18 135.18 254,300
Jan 16, 2024 136.07 136.07 132.96 134.45 134.45 763,700
Jan 12, 2024 136.71 138.71 135.17 136.08 136.08 504,000
Jan 11, 2024 135.00 136.60 133.80 136.33 136.33 1,332,800
Jan 10, 2024 134.88 136.22 134.48 135.19 135.19 670,000
Jan 9, 2024 135.58 135.58 133.55 134.39 134.39 721,100
Jan 8, 2024 136.50 136.67 134.18 136.38 136.38 811,500
Jan 5, 2024 137.94 139.13 135.76 136.45 136.45 346,300
Jan 4, 2024 138.74 140.28 138.33 138.41 138.41 146,400
Jan 3, 2024 0.10 Dividend
Jan 3, 2024 140.29 141.38 138.21 138.51 138.51 136,100
Jan 2, 2024 141.72 143.10 141.01 141.53 141.43 194,700
Dec 29, 2023 141.70 143.11 141.70 142.44 142.34 189,100
Dec 28, 2023 142.25 143.04 142.12 142.49 142.39 87,700
Dec 27, 2023 142.82 143.32 142.31 142.68 142.58 114,300
Dec 26, 2023 143.33 144.21 142.77 143.08 142.98 118,500
Dec 22, 2023 142.83 143.95 141.93 143.18 143.08 156,100
Dec 21, 2023 139.15 142.32 139.07 142.08 141.98 332,900
Dec 20, 2023 144.13 144.13 138.36 138.38 138.28 559,200
Dec 19, 2023 148.36 149.98 143.68 145.28 145.18 630,000
Dec 18, 2023 142.92 146.93 142.92 145.32 145.22 912,500
Dec 15, 2023 145.70 146.73 143.55 143.55 143.45 1,101,500
Dec 14, 2023 150.00 150.42 145.69 146.62 146.52 257,300
Dec 13, 2023 147.68 149.94 146.92 148.98 148.87 227,400
Dec 12, 2023 147.00 149.01 147.00 147.57 147.47 171,100
Dec 11, 2023 143.75 147.39 143.63 147.26 147.16 263,900
Dec 8, 2023 141.55 145.08 141.55 143.83 143.73 287,200
Dec 7, 2023 140.70 142.65 139.25 142.57 142.47 231,500
Dec 6, 2023 140.64 141.97 139.35 140.34 140.24 208,500
Dec 5, 2023 142.78 143.23 139.64 139.75 139.65 181,400
Dec 4, 2023 141.13 143.46 140.65 143.43 143.33 184,200
Dec 1, 2023 137.70 141.76 137.50 141.72 141.62 225,600
Nov 30, 2023 136.35 138.00 136.30 137.41 137.31 680,700
Nov 29, 2023 137.53 137.60 135.38 135.99 135.89 158,200
Nov 28, 2023 139.75 140.04 136.65 137.01 136.91 255,300
Nov 27, 2023 138.59 140.62 138.19 140.03 139.93 173,400
Nov 24, 2023 138.92 139.73 138.63 139.33 139.23 66,700
Nov 22, 2023 138.36 138.98 137.83 138.73 138.63 342,900
Nov 21, 2023 136.63 138.13 135.61 137.78 137.68 169,000
Nov 20, 2023 136.03 137.69 136.03 137.31 137.21 196,400
Nov 17, 2023 137.07 137.26 135.92 136.15 136.05 156,300
Nov 16, 2023 135.70 136.24 134.82 136.15 136.05 120,200
Nov 15, 2023 136.21 137.86 135.97 136.08 135.98 170,400
Nov 14, 2023 134.61 136.54 134.53 136.54 136.44 205,400
Nov 13, 2023 132.15 134.31 131.51 133.61 133.52 190,800
Nov 10, 2023 130.98 133.18 130.34 133.02 132.93 191,600
Nov 9, 2023 129.97 131.53 128.39 130.59 130.50 162,600
Nov 8, 2023 130.15 130.22 128.62 128.95 128.86 184,200
Nov 7, 2023 129.91 130.91 129.70 130.17 130.08 123,700
Nov 6, 2023 129.88 130.76 128.76 130.36 130.27 114,600
Nov 3, 2023 130.43 131.33 129.80 129.91 129.82 158,600
Nov 2, 2023 128.99 130.36 128.85 129.52 129.43 149,400
Nov 1, 2023 127.50 127.69 126.41 127.30 127.21 204,600
Oct 31, 2023 126.35 127.34 125.38 127.13 127.04 149,900
Oct 30, 2023 126.88 126.94 124.33 125.80 125.71 153,200
Oct 27, 2023 127.66 127.80 125.16 126.27 126.18 182,100
Oct 26, 2023 128.03 129.42 127.59 127.82 127.73 229,100
Oct 25, 2023 126.21 128.95 126.21 128.43 128.34 167,600
Oct 24, 2023 126.09 127.19 125.91 126.05 125.96 225,400
Oct 23, 2023 125.66 126.36 125.03 125.04 124.95 170,200
Oct 20, 2023 127.96 127.96 125.91 126.28 126.19 154,900
Oct 19, 2023 130.30 130.32 127.42 127.50 127.41 133,400
Oct 18, 2023 131.76 132.40 130.00 130.01 129.92 121,700
Oct 17, 2023 131.60 134.64 131.52 131.62 131.53 197,600
Oct 16, 2023 132.03 133.32 131.57 132.53 132.44 218,900
Oct 13, 2023 131.81 131.92 130.54 131.63 131.54 133,500
Oct 12, 2023 133.82 133.82 130.40 131.74 131.65 107,700
Oct 11, 2023 133.50 134.72 133.40 133.91 133.82 151,900
Oct 10, 2023 132.65 133.75 131.92 133.40 133.31 171,000
Oct 9, 2023 129.37 131.88 129.05 131.79 131.70 234,600
Oct 6, 2023 127.88 128.79 126.59 128.00 127.91 385,800
Oct 5, 2023 127.60 129.22 127.60 127.98 127.89 247,500
Oct 4, 2023 126.95 128.90 126.47 128.33 128.24 165,900
Oct 3, 2023 127.80 128.71 125.69 126.67 126.58 221,100
Oct 2, 2023 129.50 129.85 127.58 128.10 128.01 224,000
Sep 29, 2023 129.95 129.97 128.46 129.22 129.13 248,200
Sep 28, 2023 128.75 130.42 128.75 129.15 129.06 180,000
Sep 27, 2023 126.38 128.91 126.38 128.49 128.40 203,900
Sep 26, 2023 126.88 127.46 125.80 126.01 125.92 262,100
Sep 25, 2023 126.79 127.39 126.32 127.26 127.17 178,200
Sep 22, 2023 128.16 129.28 127.40 127.41 127.32 201,600
Sep 21, 2023 131.70 131.75 128.25 128.32 128.23 197,000
Sep 20, 2023 132.68 133.38 131.94 132.19 132.10 155,700
Sep 19, 2023 133.35 133.82 131.48 132.25 132.16 217,600
Sep 18, 2023 131.00 133.91 131.00 133.59 133.50 341,600
Sep 15, 2023 132.63 133.65 131.36 131.45 131.36 702,300
Sep 14, 2023 132.24 133.28 132.05 132.81 132.72 287,500
Sep 13, 2023 132.19 132.76 131.13 132.25 132.16 327,000
Sep 12, 2023 131.28 133.58 131.28 132.76 132.67 322,500
Sep 11, 2023 133.04 133.04 130.96 131.84 131.75 416,400
Sep 8, 2023 133.90 133.90 131.74 131.97 131.88 164,200
Sep 7, 2023 133.49 135.06 132.86 134.14 134.05 202,200
Sep 6, 2023 135.03 135.62 133.39 133.70 133.61 178,100
Sep 5, 2023 135.68 137.13 134.58 134.59 134.49 329,700
Sep 1, 2023 136.61 137.36 135.05 135.98 135.88 178,200
Aug 31, 2023 137.44 137.44 135.10 135.43 135.33 387,600
Aug 30, 2023 135.85 138.00 135.42 136.65 136.55 303,800
Aug 29, 2023 128.00 136.63 126.49 134.61 134.51 724,300
Aug 28, 2023 133.92 135.67 133.92 135.08 134.98 178,500
Aug 25, 2023 133.76 134.35 132.57 133.67 133.58 174,600
Aug 24, 2023 132.29 134.34 131.24 132.82 132.73 381,500
Aug 23, 2023 132.70 132.96 131.69 132.25 132.16 202,500
Aug 22, 2023 132.00 132.76 131.41 132.38 132.29 296,300
Aug 21, 2023 130.71 131.92 130.70 131.56 131.47 165,200
Aug 18, 2023 129.99 131.43 129.20 130.63 130.54 225,900
Aug 17, 2023 133.25 133.84 130.45 130.75 130.66 224,000
Aug 16, 2023 133.72 135.23 133.72 134.07 133.98 183,300
Aug 15, 2023 135.50 135.90 133.82 133.85 133.76 136,300
Aug 14, 2023 136.06 137.47 135.55 136.36 136.26 244,900
Aug 11, 2023 136.33 136.55 135.18 136.45 136.35 169,000
Aug 10, 2023 138.22 138.22 135.92 136.31 136.21 214,700
Aug 9, 2023 140.69 141.03 137.53 137.57 137.47 227,300
Aug 8, 2023 141.72 143.41 140.30 140.69 140.59 167,100
Aug 7, 2023 142.18 143.84 141.98 142.46 142.36 230,000
Aug 4, 2023 141.14 142.71 140.74 141.85 141.75 171,500
Aug 3, 2023 139.16 141.70 139.01 140.86 140.76 369,200
Aug 2, 2023 139.50 140.72 139.13 140.00 139.90 384,900
Aug 1, 2023 139.25 140.60 139.25 140.12 140.02 188,500
Jul 31, 2023 138.26 140.51 138.24 140.35 140.25 146,500
Jul 28, 2023 140.96 141.17 137.96 138.51 138.41 188,700
Jul 27, 2023 143.00 143.00 139.16 140.67 140.57 113,700
Jul 26, 2023 143.00 144.25 141.72 142.36 142.26 161,300
Jul 25, 2023 141.09 143.23 139.06 142.83 142.73 249,300
Jul 24, 2023 140.48 141.59 140.48 141.32 141.22 174,900
Jul 21, 2023 141.77 141.77 140.50 140.51 140.41 176,300
Jul 20, 2023 138.89 141.04 138.89 140.78 140.68 132,100
Jul 19, 2023 139.04 139.56 137.82 138.50 138.40 214,700
Jul 18, 2023 137.83 139.39 137.37 138.69 138.59 211,600
Jul 17, 2023 135.40 137.80 134.76 137.79 137.69 281,700
Jul 14, 2023 138.32 138.32 134.92 135.40 135.30 309,300
Jul 13, 2023 139.49 139.81 138.15 138.22 138.12 102,600
Jul 12, 2023 141.35 141.35 138.79 139.18 139.08 162,900
Jul 11, 2023 137.83 140.69 137.83 140.48 140.38 138,000
Jul 10, 2023 137.73 139.51 137.73 138.55 138.45 163,100
Jul 7, 2023 138.28 138.83 137.57 138.20 138.10 228,700
Jul 6, 2023 137.83 139.15 136.69 138.54 138.44 143,900
Jul 5, 2023 140.01 140.01 137.94 138.94 138.84 118,600
Jul 3, 2023 139.91 140.70 139.20 139.61 139.51 106,100
Jun 30, 2023 0.10 Dividend
Jun 30, 2023 140.41 141.70 139.96 140.60 140.50 158,500
Jun 29, 2023 139.01 141.27 139.01 140.01 139.81 217,200
Jun 28, 2023 139.33 139.99 139.06 139.70 139.50 267,300
Jun 27, 2023 137.90 140.11 137.90 139.48 139.28 112,400
Jun 26, 2023 138.54 139.39 136.02 137.77 137.57 199,500
Jun 23, 2023 137.17 140.01 137.17 139.26 139.06 560,300
Jun 22, 2023 137.15 138.75 136.78 138.73 138.53 268,500
Jun 21, 2023 134.10 138.00 134.07 137.68 137.48 263,600
Jun 20, 2023 131.32 134.23 131.32 134.17 133.98 345,900
Jun 16, 2023 132.94 134.22 132.54 132.54 132.35 361,800
Jun 15, 2023 131.13 132.95 131.13 132.74 132.55 251,600
Jun 14, 2023 131.36 132.66 131.21 131.29 131.10 237,400
Jun 13, 2023 132.01 133.06 131.48 131.49 131.30 156,100
Jun 12, 2023 131.06 131.58 130.18 131.35 131.16 128,400
Jun 9, 2023 131.50 131.50 129.14 130.71 130.52 167,500
Jun 8, 2023 129.61 133.14 129.61 131.17 130.98 229,100
Jun 7, 2023 126.72 130.75 126.26 130.13 129.95 226,400
Jun 6, 2023 125.44 127.20 125.14 126.98 126.80 172,300
Jun 5, 2023 128.00 128.59 125.24 125.47 125.29 152,600
Jun 2, 2023 125.27 128.81 125.00 128.79 128.61 229,300
Jun 1, 2023 121.88 123.94 121.76 123.82 123.64 339,600
May 31, 2023 127.18 127.29 121.43 121.85 121.68 684,700
May 30, 2023 126.00 128.00 126.00 126.98 126.80 297,500
May 26, 2023 127.73 129.45 125.88 126.16 125.98 273,100
May 25, 2023 130.13 130.13 127.49 128.07 127.89 240,900
May 24, 2023 130.53 130.61 127.63 129.36 129.18 206,700
May 23, 2023 142.24 142.24 128.67 130.85 130.66 623,400
May 22, 2023 139.99 142.89 139.99 142.46 142.26 386,400
May 19, 2023 141.96 141.96 139.06 139.88 139.68 190,400
May 18, 2023 140.00 140.99 139.43 140.87 140.67 249,200
May 17, 2023 140.66 141.17 139.75 140.01 139.81 194,900
May 16, 2023 140.00 141.02 139.69 140.00 139.80 209,300
May 15, 2023 133.40 143.43 132.05 141.02 140.82 909,200
May 12, 2023 133.59 134.04 129.90 131.85 131.66 180,000
May 11, 2023 133.81 134.08 132.41 133.49 133.30 162,800
May 10, 2023 135.15 135.46 133.46 134.66 134.47 287,500
May 9, 2023 134.25 135.69 133.55 134.98 134.79 403,800
May 8, 2023 135.33 135.92 133.91 134.52 134.33 97,300
May 5, 2023 134.22 135.95 134.22 135.47 135.28 90,800
May 4, 2023 135.70 136.38 132.34 133.80 133.61 104,800
May 3, 2023 135.02 137.27 135.02 136.57 136.38 119,400
May 2, 2023 135.80 136.36 134.63 135.55 135.36 103,700
May 1, 2023 134.56 137.76 134.42 136.51 136.32 102,300
Apr 28, 2023 134.08 135.13 133.96 134.23 134.04 193,200
Apr 27, 2023 131.40 135.08 131.40 134.83 134.64 114,200

Related Tickers

ISSC Innovative Solutions and Support, Inc.
6.46
+0.78%
 
PKE Park Aerospace Corp.
14.76
+0.75%
 
WWD Woodward, Inc.
150.58
+0.56%
 
CW Curtiss-Wright Corporation
254.01
+0.21%
 
DCO Ducommun Incorporated
53.94
-0.20%
 
MOG-A Moog Inc.
168.47
+7.22%
 
TGI Triumph Group, Inc.
13.66
+1.79%
 
TDG TransDigm Group Incorporated
1,259.15
+0.20%
 
VVX V2X, Inc.
50.06
+0.24%
 
HWM Howmet Aerospace Inc.
66.40
+2.47%