HEI - HEICO Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 12, 2019122.88124.72122.57124.04124.04395,300
Nov 11, 2019121.60123.50121.00122.56122.56206,100
Nov 08, 2019121.85122.82121.32121.69121.69336,900
Nov 07, 2019122.00122.83121.05121.43121.43378,000
Nov 06, 2019122.24122.49121.07122.08122.08467,200
Nov 05, 2019122.48122.60120.44122.09122.09379,200
Nov 04, 2019125.00125.62121.75122.49122.49359,600
Nov 01, 2019124.03124.51122.82124.46124.46417,900
Oct 31, 2019121.27124.75121.01123.34123.34586,000
Oct 30, 2019121.11122.14119.69120.62120.62468,400
Oct 29, 2019120.51122.44120.33121.27121.27341,800
Oct 28, 2019118.99121.47118.44120.51120.51332,300
Oct 25, 2019119.94121.12118.41118.64118.64334,900
Oct 24, 2019118.56120.77118.29120.31120.31362,300
Oct 23, 2019117.52118.83116.90118.36118.36354,200
Oct 22, 2019118.14119.75117.46117.50117.50349,700
Oct 21, 2019118.59119.62118.20118.59118.59427,500
Oct 18, 2019120.48120.81117.79119.00119.00627,000
Oct 17, 2019122.61122.81120.52120.66120.66441,400
Oct 16, 2019122.28123.49121.19122.41122.41575,300
Oct 15, 2019124.00124.85122.55122.78122.78367,300
Oct 14, 2019122.53124.01122.48123.55123.55326,300
Oct 11, 2019125.65126.57122.22122.40122.40498,300
Oct 10, 2019124.55125.41124.06124.89124.89400,600
Oct 09, 2019122.90125.97122.84124.82124.82462,200
Oct 08, 2019121.96123.18120.78121.98121.98292,100
Oct 07, 2019123.47123.56122.36122.78122.78428,500
Oct 04, 2019123.20123.99122.26123.74123.74353,200
Oct 03, 2019121.70122.99120.16122.50122.50414,600
Oct 02, 2019118.94121.97117.48121.70121.70735,900
Oct 01, 2019125.25125.80119.55119.90119.90796,700
Sep 30, 2019124.92125.53123.68124.88124.88718,300
Sep 27, 2019127.41127.78124.15124.74124.74457,700
Sep 26, 2019128.54128.86126.99127.40127.40295,500
Sep 25, 2019129.06129.84126.30128.38128.38414,100
Sep 24, 2019129.23130.76128.13129.21129.21671,900
Sep 23, 2019127.60129.90125.80128.56128.56785,900
Sep 20, 2019130.88131.72127.57127.57127.571,405,500
Sep 19, 2019130.59131.85129.53130.81130.81791,500
Sep 18, 2019130.16131.29128.88130.47130.47671,300
Sep 17, 2019128.12131.25127.88130.05130.05564,000
Sep 16, 2019125.51128.63125.16127.98127.98597,500
Sep 13, 2019125.17127.49124.82125.64125.64687,100
Sep 12, 2019125.02127.54125.02125.70125.70615,300
Sep 11, 2019127.66129.21123.62123.77123.771,379,900
Sep 10, 2019132.00132.00123.57127.49127.491,572,600
Sep 09, 2019143.00143.10133.27133.57133.57943,900
Sep 06, 2019144.57146.00142.55142.86142.86726,700
Sep 05, 2019145.56145.90143.69144.57144.57495,400
Sep 04, 2019142.96145.20142.66144.17144.17634,600
Sep 03, 2019142.40144.05140.01142.01142.01738,100
Aug 30, 2019146.76146.94143.72144.67144.67551,800
Aug 29, 2019145.45147.65144.10145.95145.95925,300
Aug 28, 2019144.71147.93134.16143.76143.761,554,400
Aug 27, 2019145.00146.49142.49145.10145.101,128,100
Aug 26, 2019143.57144.29141.83144.28144.28748,100
Aug 23, 2019144.20145.15141.51141.86141.86586,500
Aug 22, 2019144.32144.99142.29144.70144.70380,400
Aug 21, 2019145.78146.07143.30144.20144.20455,900
Aug 20, 2019141.97144.85141.17144.32144.32399,700
Aug 19, 2019143.15143.28141.10142.44142.44373,600
Aug 16, 2019142.00143.65138.65141.80141.80404,000
Aug 15, 2019139.00141.46138.65141.23141.23346,700
Aug 14, 2019140.34141.50137.30138.58138.58459,000
Aug 13, 2019142.50144.37141.69142.01142.01410,600
Aug 12, 2019142.33143.36141.09141.25141.25274,900
Aug 09, 2019142.22143.19141.61142.42142.42291,900
Aug 08, 2019140.28143.71140.03142.82142.82541,600
Aug 07, 2019138.74140.57136.47139.48139.48367,600
Aug 06, 2019133.36140.00133.36139.64139.64660,300
Aug 05, 2019134.77134.91130.74132.41132.41537,900
Aug 02, 2019137.83137.83135.38136.43136.43335,400
Aug 01, 2019136.79139.72136.15138.01138.01496,500
Jul 31, 2019138.39139.35135.69136.75136.75435,500
Jul 30, 2019137.36138.51136.23138.14138.14336,200
Jul 29, 2019138.75138.75136.77137.63137.63394,800
Jul 26, 2019140.00140.31138.49138.68138.68347,500
Jul 25, 2019139.56140.03138.19139.83139.83474,500
Jul 24, 2019137.72139.12137.09138.95138.95301,200
Jul 23, 2019138.21138.23136.17138.11138.11237,700
Jul 22, 2019137.18137.65136.25137.16137.16372,000
Jul 19, 2019139.03139.25137.07137.13137.13507,100
Jul 18, 2019136.71138.28136.12138.06138.06303,100
Jul 17, 2019136.55137.48135.87137.00137.00327,200
Jul 16, 2019135.73136.93135.12136.79136.79399,600
Jul 15, 2019136.30136.66134.91135.73135.73425,800
Jul 12, 2019136.00136.63133.37136.01136.01655,700
Jul 11, 2019133.08136.21131.18136.13136.13910,300
Jul 10, 2019137.57138.79136.06136.34136.34427,400
Jul 09, 2019134.88137.16134.72137.12137.12455,400
Jul 08, 2019135.84135.88134.57135.15135.15388,300
Jul 05, 2019136.03136.05134.00135.92135.92354,000
Jul 03, 2019136.05137.57135.19136.32136.32274,600
Jul 02, 2019133.20136.19132.59136.19136.19687,400
Jul 01, 2019134.20134.79131.85132.75132.75693,500
Jun 28, 2019131.93133.81130.31133.81133.811,141,000
Jun 28, 20190.07 Dividend
Jun 27, 2019130.54131.95129.65131.55131.48445,700
Jun 26, 2019129.20130.87128.35130.31130.24514,200
Jun 25, 2019129.74131.32128.64129.25129.18952,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...