Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

HEICO Corporation (HEI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
140.02+1.26 (+0.91%)
At close: 4:00PM EDT
138.77 -1.25 (-0.89%)
After hours: 05:32PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 2021139.82140.45138.90140.02140.02338,700
Oct 14, 2021135.41139.60133.86138.76138.76488,200
Oct 13, 2021134.69134.93132.85134.43134.43301,900
Oct 12, 2021135.00136.73134.62134.72134.72169,600
Oct 11, 2021135.04135.53133.93134.94134.94231,600
Oct 08, 2021135.85136.20133.38134.78134.78245,400
Oct 07, 2021135.66136.37134.68135.43135.43162,800
Oct 06, 2021133.27134.75131.95134.69134.69177,400
Oct 05, 2021134.37135.18132.55134.90134.90198,300
Oct 04, 2021135.65135.65132.61134.27134.27260,800
Oct 01, 2021133.01136.06131.54135.50135.50277,100
Sep 30, 2021134.51134.74131.87131.87131.87283,200
Sep 29, 2021134.94135.22133.90133.90133.90307,000
Sep 28, 2021136.18136.50133.21133.91133.91258,600
Sep 27, 2021135.73137.62135.73136.48136.48339,700
Sep 24, 2021132.62135.37131.91134.70134.70354,100
Sep 23, 2021129.77133.00129.74132.61132.61257,900
Sep 22, 2021127.28129.07127.28128.82128.82178,400
Sep 21, 2021128.07128.33125.94126.35126.35217,300
Sep 20, 2021125.11127.81124.75127.56127.56368,300
Sep 17, 2021124.65127.29124.65127.25127.25690,400
Sep 16, 2021128.08128.23124.97125.02125.02302,500
Sep 15, 2021127.00127.98126.24127.87127.87295,500
Sep 14, 2021126.41126.66124.76126.51126.51290,100
Sep 13, 2021125.78126.37124.58125.88125.88268,300
Sep 10, 2021125.37125.91124.04124.42124.42204,200
Sep 09, 2021125.03126.28124.54125.11125.11242,700
Sep 08, 2021123.20125.00123.01124.97124.97460,100
Sep 07, 2021123.64124.87122.94123.07123.07270,500
Sep 03, 2021126.26126.34124.36124.44124.44187,000
Sep 02, 2021126.54127.78126.01126.73126.73193,900
Sep 01, 2021127.68128.21125.73126.68126.68241,600
Aug 31, 2021126.34127.40125.78126.82126.82423,300
Aug 30, 2021128.14128.26125.27125.76125.76256,100
Aug 27, 2021127.44128.74126.86127.90127.90322,200
Aug 26, 2021127.20127.94125.55126.67126.67309,800
Aug 25, 2021127.00130.34125.31128.81128.81557,700
Aug 24, 2021129.35130.83129.35130.08130.08278,500
Aug 23, 2021127.94129.29127.66128.63128.63305,400
Aug 20, 2021127.78128.54126.89127.28127.28263,700
Aug 19, 2021126.62129.41126.42127.39127.39365,500
Aug 18, 2021128.01128.80126.98127.40127.40162,300
Aug 17, 2021128.31129.07126.79127.86127.86276,500
Aug 16, 2021130.26131.06128.50128.96128.96270,100
Aug 13, 2021131.87131.92130.56131.02131.02174,400
Aug 12, 2021133.63133.63131.77132.15132.15185,700
Aug 11, 2021130.80133.51130.37133.51133.51320,700
Aug 10, 2021128.76131.12128.71130.82130.82405,900
Aug 09, 2021131.97131.97128.90129.14129.14306,900
Aug 06, 2021132.93133.17132.00132.43132.43160,200
Aug 05, 2021128.94131.81128.94131.80131.80221,300
Aug 04, 2021130.88131.60128.04128.64128.64445,600
Aug 03, 2021133.47133.47130.26132.33132.33275,600
Aug 02, 2021136.26137.43133.52133.64133.64249,000
Jul 30, 2021135.81136.55134.66135.25135.25153,500
Jul 29, 2021137.80138.50136.23136.46136.46180,400
Jul 28, 2021137.00137.85135.90137.04137.04227,100
Jul 27, 2021135.05136.09133.85135.83135.83195,600
Jul 26, 2021135.07136.15134.73135.73135.73287,700
Jul 23, 2021137.44137.44135.51135.99135.99156,500
Jul 22, 2021137.00137.35135.39136.38136.38212,800
Jul 21, 2021137.77138.96136.80137.88137.88254,900
Jul 20, 2021132.01137.38131.00136.64136.64461,800
Jul 19, 2021131.91132.50129.61130.86130.86302,500
Jul 16, 2021135.02135.96133.82134.50134.50222,100
Jul 15, 2021134.00135.36133.07134.33134.33268,100
Jul 14, 2021137.26137.59134.44134.87134.87227,700
Jul 13, 2021138.17138.86136.84136.95136.95279,100
Jul 12, 2021141.05141.75139.25139.35139.35154,300
Jul 09, 2021141.41142.21140.92142.20142.20153,900
Jul 08, 2021139.06141.21138.35139.50139.50340,900
Jul 07, 2021140.30141.76139.62141.47141.47225,100
Jul 06, 2021141.70141.70139.00141.06141.06167,100
Jul 02, 2021141.19141.90140.01141.70141.70188,100
Jul 01, 2021139.56141.31138.88140.75140.75193,600
Jun 30, 2021138.96140.68138.62139.42139.42194,800
Jun 30, 20210.09 Dividend
Jun 29, 2021140.79142.47139.44139.50139.41250,500
Jun 28, 2021141.96142.76139.83140.77140.68265,400
Jun 25, 2021143.76144.50142.54142.77142.68825,100
Jun 24, 2021142.02143.35140.96143.29143.20261,000
Jun 23, 2021140.90142.03139.77140.99140.90203,600
Jun 22, 2021141.49142.25139.42140.90140.81203,300
Jun 21, 2021139.23141.14138.81141.14141.05255,800
Jun 18, 2021137.99138.63137.41137.92137.83434,900
Jun 17, 2021141.75142.58138.91139.67139.58410,800
Jun 16, 2021143.76144.00141.60142.12142.03235,800
Jun 15, 2021144.11144.47143.35144.09144.00243,300
Jun 14, 2021142.61143.63142.40143.52143.43301,000
Jun 11, 2021145.39145.66142.38143.34143.25467,300
Jun 10, 2021146.66146.66144.35145.04144.95291,200
Jun 09, 2021148.53148.66145.21145.23145.14392,300
Jun 08, 2021147.55148.95146.52148.24148.14492,500
Jun 07, 2021147.00147.24145.77147.14147.05315,700
Jun 04, 2021145.04146.91145.04146.79146.70330,800
Jun 03, 2021143.42145.00142.19144.39144.30337,800
Jun 02, 2021143.46144.73141.43143.40143.31415,800
Jun 01, 2021141.85143.76141.26143.04142.95335,700
May 28, 2021139.95141.38139.27140.46140.37371,000
May 27, 2021137.29139.92135.48139.81139.72457,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement