U.S. Markets closed

HEICO Corporation (HEI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
132.85+1.29 (+0.98%)
At close: 4:00PM EST

132.83 -0.02 (-0.02%)
After hours: 4:22PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 2020132.49133.57131.54132.85132.85187,328
Dec 03, 2020130.19133.90129.18131.56131.56432,500
Dec 02, 2020127.92130.08126.48129.66129.66430,300
Dec 01, 2020125.24129.77125.17128.81128.81439,700
Nov 30, 2020126.50126.81123.38123.58123.58475,700
Nov 27, 2020129.32129.34126.11127.06127.06116,600
Nov 25, 2020128.90129.54127.46128.46128.46350,900
Nov 24, 2020130.54131.29129.36129.60129.60632,500
Nov 23, 2020128.77130.15127.64128.25128.25489,600
Nov 20, 2020132.98132.98127.61127.98127.98573,800
Nov 19, 2020133.46134.82132.45133.17133.17543,500
Nov 18, 2020137.22137.97134.11134.29134.29360,400
Nov 17, 2020133.87137.13132.16135.47135.47324,200
Nov 16, 2020134.50136.37133.45135.46135.46616,300
Nov 13, 2020126.85130.16126.57130.07130.07433,800
Nov 12, 2020125.01126.85124.30125.29125.29438,900
Nov 11, 2020129.73129.77125.37126.68126.68375,700
Nov 10, 2020126.32130.92125.81129.77129.77508,200
Nov 09, 2020122.67129.25120.92125.79125.79762,100
Nov 06, 2020114.90115.52113.71115.00115.00201,900
Nov 05, 2020113.44114.95113.37114.04114.04294,300
Nov 04, 2020112.70114.74111.35113.22113.22239,300
Nov 03, 2020110.57113.96110.01112.97112.97346,800
Nov 02, 2020106.50109.53106.39108.63108.63262,800
Oct 30, 2020105.34106.30102.93105.05105.05327,100
Oct 29, 2020104.00106.21102.64105.50105.50390,200
Oct 28, 2020104.83108.42104.15104.18104.18333,200
Oct 27, 2020108.67108.94106.48106.92106.92333,700
Oct 26, 2020112.55112.55108.66109.16109.16339,000
Oct 23, 2020114.10114.88112.56114.08114.08265,800
Oct 22, 2020110.17113.41110.17112.98112.98245,500
Oct 21, 2020111.09112.45110.13110.50110.50229,000
Oct 20, 2020111.62113.20110.61110.97110.97327,500
Oct 19, 2020113.24114.00110.41110.57110.57230,200
Oct 16, 2020115.18115.18112.62112.70112.70440,500
Oct 15, 2020109.77116.00109.21114.59114.59647,600
Oct 14, 2020108.92111.14108.92109.78109.78189,100
Oct 13, 2020109.61110.60108.94109.41109.41181,200
Oct 12, 2020111.71111.93110.70110.73110.73206,900
Oct 09, 2020112.00113.22111.29111.66111.66243,400
Oct 08, 2020111.87112.09110.66111.78111.78213,800
Oct 07, 2020109.01111.06108.56110.48110.48337,700
Oct 06, 2020107.87109.05105.89106.04106.04354,400
Oct 05, 2020107.55108.40106.36106.67106.67226,000
Oct 02, 2020102.07106.37102.01106.10106.10245,300
Oct 01, 2020106.15106.90104.63105.42105.42273,100
Sep 30, 2020104.73106.28103.47104.66104.66521,700
Sep 29, 2020104.98105.71104.04104.44104.44269,400
Sep 28, 2020106.15107.39105.13105.44105.44400,800
Sep 25, 2020100.50104.55100.29104.17104.17472,400
Sep 24, 2020102.29103.2499.55101.48101.48468,600
Sep 23, 2020107.61109.06102.83102.90102.90358,200
Sep 22, 2020106.85108.55106.66107.51107.51298,400
Sep 21, 2020109.16109.46106.01106.80106.80398,800
Sep 18, 2020112.01113.77110.83111.35111.35901,500
Sep 17, 2020110.50113.93109.68112.22112.22467,600
Sep 16, 2020109.84113.01109.29111.68111.68363,500
Sep 15, 2020110.15111.15109.01109.65109.65457,100
Sep 14, 2020109.33110.28108.58110.02110.02415,200
Sep 11, 2020107.21109.34106.89109.01109.01364,000
Sep 10, 2020109.37110.64107.14107.20107.20345,600
Sep 09, 2020110.75110.75108.27108.61108.61461,100
Sep 08, 2020110.56110.96107.84109.49109.49407,400
Sep 04, 2020114.52114.83109.41111.44111.44457,100
Sep 03, 2020114.95115.42111.74113.49113.49705,200
Sep 02, 2020112.00114.99111.46114.51114.51510,500
Sep 01, 2020109.28112.60108.68111.98111.98414,200
Aug 31, 2020109.74110.37108.97109.92109.92392,800
Aug 28, 2020109.21110.66108.96110.59110.59391,200
Aug 27, 2020107.53109.29107.00108.25108.25678,800
Aug 26, 2020109.00109.20101.70106.15106.15860,700
Aug 25, 2020110.73112.13109.54110.34110.34604,300
Aug 24, 2020106.85110.70106.15110.66110.66465,100
Aug 21, 2020105.55106.59105.24105.80105.80221,800
Aug 20, 2020105.67106.19103.92106.02106.02266,900
Aug 19, 2020105.45107.70104.24106.64106.64435,200
Aug 18, 2020105.25105.65103.76105.26105.26216,100
Aug 17, 2020107.28107.28105.14105.24105.24393,000
Aug 14, 2020105.39107.10105.37106.57106.57201,700
Aug 13, 2020103.80106.75103.04105.96105.96329,200
Aug 12, 2020106.44106.44102.89104.71104.71352,400
Aug 11, 2020104.84108.06103.71103.85103.85642,000
Aug 10, 2020100.77103.00100.68102.89102.89290,200
Aug 07, 2020100.11100.8399.67100.39100.39204,500
Aug 06, 202099.86100.7599.33100.51100.51279,900
Aug 05, 202098.50101.0397.62100.08100.08410,000
Aug 04, 202096.5397.7996.0897.5897.58257,100
Aug 03, 202096.1396.4893.3396.4396.43290,900
Jul 31, 202096.1196.1294.1196.1296.12245,300
Jul 30, 202094.9996.6094.0795.7795.77255,200
Jul 29, 202095.1996.0394.2795.8695.86324,800
Jul 28, 202093.9595.6793.5994.2994.29197,400
Jul 27, 202095.1995.8693.8294.2694.26256,500
Jul 24, 202097.2197.2195.0595.4595.45263,300
Jul 23, 202098.3799.3296.5097.2797.27260,000
Jul 22, 202097.0098.7096.8598.6798.67191,400
Jul 21, 202098.7899.4596.9297.2697.26278,600
Jul 20, 202097.3498.4596.9797.6897.68336,900
Jul 17, 202097.4798.2996.8097.7897.78425,800
Jul 16, 202095.6297.5295.3496.6996.69335,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...