U.S. Markets closed

HEICO Corporation (HEI-A)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
61.50+0.50 (+0.82%)
At close: 4:02PM EDT
People also watch
HEIMOG-ACWHIIESL
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201760.7561.6560.7561.5061.50321,000
Jun 22, 201760.6061.1560.1561.0061.0076,100
Jun 21, 201760.6061.0560.2060.6060.6089,600
Jun 20, 201762.3062.5560.5060.6560.6560,100
Jun 19, 201762.4562.7061.9862.4562.4579,200
Jun 16, 201762.2062.5361.7062.5062.50181,000
Jun 15, 201762.0562.4561.5562.3562.3547,000
Jun 14, 201762.0062.7561.9562.2062.20118,200
Jun 13, 201761.4562.4561.4562.2562.25120,100
Jun 12, 201761.4061.6060.5561.5061.5095,100
Jun 09, 201761.1062.1060.8061.6561.65108,000
Jun 08, 201761.3061.7060.3060.9060.90145,200
Jun 07, 201762.1062.2561.0061.2061.2063,000
Jun 06, 201762.5562.5561.8562.3062.30125,400
Jun 05, 201762.4562.8062.1062.6062.6087,100
Jun 02, 201762.2062.7062.2062.4562.45115,100
Jun 01, 201762.7062.9061.9061.9061.90118,000
May 31, 201762.3563.3562.0562.6562.65183,800
May 30, 201762.5062.7061.8862.5062.50111,800
May 26, 201760.7562.6060.6062.5062.50257,300
May 25, 201760.2060.8560.0060.7560.75179,000
May 24, 201761.6561.6558.7560.1560.15233,400
May 23, 201761.9061.9561.1361.4561.45163,500
May 22, 201762.0562.4061.8061.9061.90164,700
May 19, 201761.5062.2561.1662.1062.10128,800
May 18, 201761.1561.1560.4560.8560.8595,800
May 17, 201762.0062.1560.9061.2061.2071,700
May 16, 201762.9563.0062.5062.5062.5093,900
May 15, 201762.3062.6862.2562.4062.4067,900
May 12, 201762.2562.4061.8562.3062.3049,200
May 11, 201762.2062.5561.7062.3062.3039,800
May 10, 201762.2562.3561.9062.2562.2555,000
May 09, 201762.2562.9061.9062.2562.2567,600
May 08, 201761.9563.0061.6062.4062.4065,500
May 05, 201761.4062.4561.0562.3062.3094,000
May 04, 201761.2061.7560.8561.2561.25166,400
May 03, 201761.7061.8060.6561.0061.0035,800
May 02, 201761.6062.5061.3861.8061.80161,900
May 01, 201761.4561.8561.0061.8061.8079,900
Apr 28, 201760.5561.3560.1061.3061.3069,100
Apr 27, 201759.6560.7059.6560.3060.3059,500
Apr 26, 201759.6060.0058.9559.8059.8046,400
Apr 25, 201760.0060.1859.3059.4559.4561,300
Apr 24, 201759.9560.0859.7559.9059.90105,100
Apr 21, 201759.8559.8559.0559.5559.5542,000
Apr 20, 201759.0559.2557.7059.0559.0571,500
Apr 19, 201760.7560.8058.4558.9558.95108,200
Apr 19, 20175/4 Stock Split
Apr 18, 201757.4857.7656.9672.1057.6856,300
Apr 17, 201757.0457.9656.8871.8057.4453,800
Apr 13, 201757.2857.8856.8871.3057.0457,600
Apr 12, 201758.1658.6457.0071.7557.40129,800
Apr 11, 201758.6858.8057.6872.8058.2477,100
Apr 10, 201758.7659.0058.4473.2058.5659,500
Apr 07, 201758.0058.9258.0073.4058.7255,300
Apr 06, 201757.8858.4457.6872.7058.16106,500
Apr 05, 201759.0459.0457.6472.3557.88108,800
Apr 04, 201758.4059.1258.2473.2558.6097,100
Apr 03, 201759.8860.0858.6073.3558.68119,000
Mar 31, 201759.5260.0059.1675.0060.0066,500
Mar 30, 201759.6459.9259.0874.5559.6463,200
Mar 29, 201758.8059.5658.4474.2559.4040,200
Mar 28, 201758.0459.0058.0473.3058.6483,700
Mar 27, 201757.7658.4857.2073.0058.4091,300
Mar 24, 201758.8059.0058.3273.1558.5294,000
Mar 23, 201758.2458.7058.2473.1558.5281,200
Mar 22, 201758.4058.6057.8073.1058.4861,500
Mar 21, 201760.0060.1257.9272.6558.1273,700
Mar 20, 201759.8860.1659.6874.9059.9295,200
Mar 17, 201759.5260.0859.3674.9559.96207,200
Mar 16, 201759.1259.6859.1274.0059.20153,600
Mar 15, 201758.7259.3658.7273.9059.12153,000
Mar 14, 201758.8459.1258.5273.6558.9264,100
Mar 13, 201759.2859.6058.7673.8559.0839,200
Mar 10, 201758.8059.3658.5274.2059.3679,500
Mar 09, 201758.1658.8058.1273.2058.5685,800
Mar 08, 201758.4058.5258.0472.5558.0450,300
Mar 07, 201758.3658.7058.2473.1558.5274,600
Mar 06, 201758.4058.9658.3173.1058.4873,600
Mar 03, 201758.5659.0458.4073.3058.6464,700
Mar 02, 201759.0459.2058.0473.1558.52147,000
Mar 01, 201757.7260.7257.7273.8059.04313,600
Feb 28, 201757.1657.3656.0070.9556.76162,600
Feb 27, 201755.0457.3655.0471.6057.28232,000
Feb 24, 201755.2055.8054.4868.9055.12196,600
Feb 23, 201756.3656.8655.3269.4055.5245,500
Feb 22, 201757.1657.1656.4070.5056.40102,100
Feb 21, 201756.7657.0056.2071.1556.9267,000
Feb 17, 201755.2856.3255.0870.4056.3271,100
Feb 16, 201754.4455.6854.4469.6055.68106,700
Feb 15, 201754.6454.9654.4468.5054.80107,100
Feb 14, 201754.5254.9654.3668.3554.6893,200
Feb 13, 201754.8855.2454.8068.7054.96101,200
Feb 10, 201755.0455.2454.6068.5054.80133,300
Feb 09, 201754.3254.7253.9668.2054.5647,800
Feb 08, 201754.1654.1653.4067.4553.9641,200
Feb 07, 201754.1254.6053.8867.9554.3648,300
Feb 06, 201753.6054.1253.1667.6554.1271,100
Feb 03, 201752.4053.6452.3666.8053.4449,600
Feb 02, 201752.4452.4451.9265.2052.1672,800
*Close price adjusted for dividends and splits.
Loading more data...