Advertisement
Advertisement
U.S. Markets close in 3 hrs 57 mins
Advertisement
Advertisement
Advertisement
Advertisement

HEICO Corporation (HEI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
161.67+0.49 (+0.30%)
As of 12:02PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 2022162.09164.38161.56161.67161.67272,780
Aug 10, 2022159.20162.22158.63161.18161.18279,600
Aug 09, 2022157.96158.53156.51157.34157.34226,400
Aug 08, 2022158.65159.71157.00157.71157.71250,100
Aug 05, 2022155.00157.78155.00157.52157.52224,800
Aug 04, 2022156.99157.46156.00156.42156.42299,700
Aug 03, 2022156.14157.74154.16156.87156.87290,700
Aug 02, 2022156.75158.62155.03155.89155.89286,200
Aug 01, 2022157.90157.90155.23156.78156.78354,700
Jul 29, 2022150.15158.39150.15157.71157.71625,500
Jul 28, 2022145.55150.04144.35149.95149.95453,500
Jul 27, 2022144.98146.42143.57145.80145.80346,000
Jul 26, 2022142.61145.73141.32144.17144.17392,100
Jul 25, 2022143.20143.53141.55142.65142.65184,300
Jul 22, 2022143.70144.13142.53143.20143.20328,300
Jul 21, 2022142.25143.48141.11143.35143.35215,600
Jul 20, 2022141.30143.43140.66142.52142.52301,000
Jul 19, 2022135.70141.32135.70141.19141.19377,200
Jul 18, 2022136.81137.63134.87135.32135.32385,400
Jul 15, 2022134.46135.26134.04134.84134.84241,600
Jul 14, 2022131.04133.42130.87133.00133.00282,100
Jul 13, 2022132.20134.45132.20133.00133.00218,400
Jul 12, 2022132.64134.71132.54134.04134.04266,900
Jul 11, 2022132.34133.79132.34132.86132.86154,300
Jul 08, 2022133.88134.09132.33133.34133.34161,500
Jul 07, 2022133.31134.89133.22133.89133.89139,400
Jul 06, 2022131.63133.32130.69132.59132.59302,000
Jul 05, 2022131.25132.07127.45130.94130.94305,700
Jul 01, 2022131.49133.73129.93133.25133.25308,900
Jun 30, 2022130.21131.80128.87131.12131.12374,000
Jun 29, 2022131.75132.36128.85130.30130.30234,000
Jun 28, 2022133.31135.04131.08131.36131.36286,100
Jun 27, 2022132.93132.97131.30132.77132.77224,000
Jun 24, 2022128.81132.17128.81132.00132.00658,000
Jun 23, 2022130.13130.39126.95127.59127.59373,900
Jun 22, 2022129.38131.35128.44130.14130.14375,800
Jun 21, 2022130.94132.23129.58131.38131.38343,600
Jun 17, 2022127.93130.52127.44129.60129.60435,700
Jun 16, 2022131.54131.87127.52128.00128.00319,600
Jun 15, 2022134.89135.96132.46134.14134.14326,800
Jun 14, 2022136.56136.57132.01133.39133.39260,000
Jun 13, 2022137.37138.37135.01135.82135.82316,600
Jun 10, 2022141.79143.04140.69140.84140.84274,300
Jun 09, 2022145.86146.87143.89144.06144.06227,100
Jun 08, 2022150.50150.78146.52146.68146.68283,900
Jun 07, 2022147.59151.26147.28151.19151.19265,300
Jun 06, 2022147.59149.61146.36148.47148.47260,200
Jun 03, 2022145.28146.15144.72145.70145.70210,100
Jun 02, 2022144.23146.73143.66146.59146.59235,100
Jun 01, 2022143.98144.73140.29143.23143.23300,600
May 31, 2022143.17143.94140.78143.05143.05619,900
May 27, 2022141.85144.32141.05144.24144.24328,300
May 26, 2022137.90140.94137.90140.63140.63246,400
May 25, 2022134.16137.12134.16136.86136.86481,600
May 24, 2022133.51135.26132.14135.05135.05574,000
May 23, 2022133.10134.65130.31134.50134.50419,800
May 20, 2022134.22134.56129.17132.28132.28328,400
May 19, 2022132.28134.12131.40132.93132.93306,100
May 18, 2022135.62136.42132.70133.37133.37359,700
May 17, 2022137.35138.07135.89136.81136.81276,700
May 16, 2022137.22138.67134.89135.13135.13265,100
May 13, 2022134.92138.22134.90137.22137.22308,200
May 12, 2022132.73134.79130.51133.65133.65428,300
May 11, 2022135.55138.98132.88133.06133.06312,800
May 10, 2022134.83137.13133.02135.44135.44371,100
May 09, 2022135.38135.94132.01133.00133.00457,300
May 06, 2022136.98138.03134.43137.01137.01321,100
May 05, 2022141.97142.90136.43137.16137.16264,900
May 04, 2022140.73143.71138.83143.02143.02250,600
May 03, 2022140.47141.99139.67140.50140.50190,100
May 02, 2022140.70143.45137.78140.57140.57493,600
Apr 29, 2022143.69144.24140.55141.23141.23370,600
Apr 28, 2022143.31145.21141.65144.22144.22192,200
Apr 27, 2022141.52143.78141.52142.61142.61170,800
Apr 26, 2022145.57145.57141.93142.07142.07189,000
Apr 25, 2022146.39146.66143.13145.84145.84311,500
Apr 22, 2022149.99151.20146.86147.60147.60229,000
Apr 21, 2022154.00155.14150.11150.78150.78421,900
Apr 20, 2022151.00153.32149.87152.82152.82253,200
Apr 19, 2022148.67151.11148.67150.21150.21305,800
Apr 18, 2022147.78149.23147.65148.34148.34280,800
Apr 14, 2022150.52150.82147.75147.79147.79233,100
Apr 13, 2022149.08150.74148.43149.45149.45341,900
Apr 12, 2022150.16152.03148.14148.73148.73291,100
Apr 11, 2022150.11151.87149.28149.40149.40221,100
Apr 08, 2022154.93154.93149.95150.12150.12325,400
Apr 07, 2022153.24155.29152.56154.18154.18492,000
Apr 06, 2022154.04154.30151.85152.98152.98395,300
Apr 05, 2022156.93159.29155.25155.39155.39647,900
Apr 04, 2022156.35158.53155.10157.21157.21436,800
Apr 01, 2022153.95156.58153.80156.35156.35378,600
Mar 31, 2022155.32156.85153.54153.54153.54283,700
Mar 30, 2022155.22156.03154.15154.96154.96277,000
Mar 29, 2022151.63155.39150.26154.99154.99345,600
Mar 28, 2022153.92154.93150.77151.71151.71286,000
Mar 25, 2022155.40156.46152.83154.56154.56277,400
Mar 24, 2022152.16155.32151.86155.09155.09305,200
Mar 23, 2022153.79154.81151.29151.60151.60241,100
Mar 22, 2022151.52155.45151.11153.80153.80401,000
Mar 21, 2022148.49151.58147.94151.51151.51372,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement