U.S. Markets close in 1 hr 6 mins

HEICO Corporation (HEI)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
71.68+0.23 (+0.32%)
As of 2:50PM EDT. Market open.
People also watch
TGICWTDGESLDCO
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 201771.4071.6970.8571.6871.6867,060
Jun 21, 201771.9171.9171.0971.4571.4529,800
Jun 20, 201773.3973.6771.7771.8371.83130,600
Jun 19, 201773.2273.7872.6473.2973.29137,400
Jun 16, 201773.1073.3972.4972.9072.90175,300
Jun 15, 201772.8273.1472.0873.1073.1079,600
Jun 14, 201773.3873.7772.7173.4373.4397,100
Jun 13, 201773.2173.5472.7073.3973.39139,300
Jun 12, 201773.1373.2272.0372.7672.76119,400
Jun 09, 201773.4474.2473.0273.4473.4492,000
Jun 08, 201773.0273.9771.6173.2773.27241,600
Jun 07, 201773.4873.7572.7873.1373.1390,300
Jun 06, 201773.8773.8773.0873.4573.4589,300
Jun 05, 201774.6174.6173.7974.2074.20136,500
Jun 02, 201773.9575.0073.8474.6674.66114,800
Jun 01, 201774.3474.5773.3873.8673.86115,200
May 31, 201774.0274.5973.2474.2174.21145,400
May 30, 201774.3074.5573.2273.9573.95171,400
May 26, 201773.1174.7973.1174.4574.45175,700
May 25, 201772.8073.1772.1373.1273.12212,800
May 24, 201773.9573.9571.0172.2672.26485,100
May 23, 201774.9675.1773.8574.7774.77271,200
May 22, 201774.5474.8574.1274.3274.32141,400
May 19, 201772.7874.0172.7873.7673.7683,800
May 18, 201772.7973.0772.1272.6072.60132,100
May 17, 201773.7274.3772.3872.9672.96192,400
May 16, 201774.0074.9274.0074.5974.59127,200
May 15, 201774.2174.5073.9473.9873.98125,800
May 12, 201773.9573.9573.3273.8073.8072,800
May 11, 201773.5374.1473.1174.1174.11101,300
May 10, 201773.2573.8873.1573.8373.83113,700
May 09, 201773.9773.9773.1373.4673.46209,400
May 08, 201773.2973.9773.0073.6373.63192,200
May 05, 201772.3773.0572.1873.0373.03126,000
May 04, 201771.5072.3371.4072.2572.25184,900
May 03, 201772.5272.7671.0971.2771.27143,200
May 02, 201771.8372.9271.7972.6672.66266,900
May 01, 201771.6171.9970.8871.6971.69132,000
Apr 28, 201771.0771.6270.9271.0771.07153,100
Apr 27, 201770.3871.1270.3870.9670.96142,600
Apr 26, 201769.9370.6769.6570.1370.13148,100
Apr 25, 201771.0771.0769.2870.0170.01190,700
Apr 24, 201770.1170.5969.9270.4670.46153,200
Apr 21, 201768.9569.9868.6869.5469.54201,000
Apr 20, 201769.3169.3167.5668.8468.84241,800
Apr 19, 201769.3370.0069.0269.0369.03231,600
Apr 19, 20175/4 Stock Split
Apr 18, 201767.9568.5467.6285.3668.29130,000
Apr 17, 201767.4868.3767.4885.1468.11131,200
Apr 13, 201768.5769.2067.3184.2067.36118,100
Apr 12, 201769.3170.2068.0685.6968.55145,300
Apr 11, 201768.6569.2768.5486.2869.02114,600
Apr 10, 201769.1869.3068.6086.2368.9892,800
Apr 07, 201768.7869.1468.6586.3269.06156,600
Apr 06, 201768.3869.1268.0485.7068.56133,700
Apr 05, 201769.3869.5268.1785.4268.34301,300
Apr 04, 201769.1269.4668.7486.2468.99192,800
Apr 03, 201770.0470.2569.0186.3769.10231,000
Mar 31, 201769.8270.2469.0387.2069.76150,600
Mar 30, 201769.4870.0369.3387.2669.8199,300
Mar 29, 201768.8269.4768.6886.6969.3568,800
Mar 28, 201768.5269.3867.9886.2368.98117,800
Mar 27, 201768.0868.6266.7885.6968.55147,800
Mar 24, 201768.5469.0168.0985.5368.42111,300
Mar 23, 201768.4068.9468.2985.4068.32134,700
Mar 22, 201768.0868.7167.8985.6568.52129,200
Mar 21, 201770.5071.2268.5085.7368.58149,800
Mar 20, 201770.4270.7669.9487.5270.02149,200
Mar 17, 201769.4070.4469.0987.8270.26174,700
Mar 16, 201769.6369.9469.1986.7269.3876,500
Mar 15, 201768.7969.5268.7986.7269.38134,600
Mar 14, 201768.6069.3768.2285.8168.6586,800
Mar 13, 201769.8070.0868.6886.2969.03131,600
Mar 10, 201768.3269.5568.3086.9069.52219,100
Mar 09, 201768.2168.5867.9085.0168.01185,800
Mar 08, 201769.0069.0068.0485.1868.14105,000
Mar 07, 201768.6068.8968.3685.6668.53128,000
Mar 06, 201768.7468.9068.1385.6968.55122,800
Mar 03, 201768.3068.9668.2286.0068.80143,600
Mar 02, 201769.5069.5067.8285.2268.18219,100
Mar 01, 201770.1170.4168.4886.1368.90545,600
Feb 28, 201766.7466.9765.1882.1565.72242,500
Feb 27, 201764.3966.3564.3982.8866.30220,500
Feb 24, 201763.9464.5763.6780.5164.41183,200
Feb 23, 201766.0266.1364.2680.3764.30144,200
Feb 22, 201766.3066.5965.7482.6966.15312,700
Feb 21, 201765.5066.4265.4083.0066.40209,000
Feb 17, 201764.5665.4764.4181.7865.42148,600
Feb 16, 201763.9865.1063.8081.2665.01194,800
Feb 15, 201763.6664.1463.5880.0264.02137,600
Feb 14, 201763.8264.2262.9479.4463.55101,700
Feb 13, 201763.8364.3563.6279.9263.94117,600
Feb 10, 201762.9764.2162.9779.5163.61224,600
Feb 09, 201761.4762.6461.0678.2562.60115,100
Feb 08, 201761.8261.8761.1076.8461.47121,500
Feb 07, 201761.9462.4061.5677.3661.89197,100
Feb 06, 201761.8561.9661.4277.3261.8691,000
Feb 03, 201760.6261.8260.6277.2361.78113,000
Feb 02, 201760.4460.8160.0075.5760.46130,700
Feb 01, 201761.5162.1760.1875.7160.57232,800
*Close price adjusted for dividends and splits.
Loading more data...