Canada markets closed

HEICO Corporation (HEI-A)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
166.06+0.21 (+0.13%)
At close: 04:00PM EDT
166.06 0.00 (0.00%)
After hours: 05:29PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 2024166.12166.80165.51166.06166.06263,302
Apr 30, 2024167.16167.39165.27165.85165.85298,300
Apr 29, 2024167.64167.99166.42167.00167.00253,700
Apr 26, 2024167.47169.25166.48166.72166.72405,500
Apr 25, 2024164.23166.89162.50166.87166.87277,800
Apr 24, 2024166.42167.13163.58165.07165.07200,300
Apr 23, 2024162.88167.28162.88165.84165.84280,100
Apr 22, 2024160.43162.83160.43161.87161.87235,900
Apr 19, 2024159.99161.69159.03159.77159.77169,900
Apr 18, 2024161.14162.58159.32159.42159.42201,500
Apr 17, 2024161.64161.64158.26160.06160.06222,900
Apr 16, 2024157.35161.63156.51160.46160.46225,100
Apr 15, 2024157.75160.22155.89157.26157.26274,800
Apr 12, 2024157.64158.43155.19156.03156.03240,300
Apr 11, 2024155.51158.12153.93157.73157.73193,800
Apr 10, 2024150.79155.39150.74154.65154.65240,700
Apr 09, 2024152.28152.79150.39152.45152.4587,300
Apr 08, 2024153.67154.57152.75153.05153.05200,800
Apr 05, 2024151.61153.50151.61153.24153.24138,600
Apr 04, 2024153.97153.97151.23152.27152.27263,800
Apr 03, 2024151.84152.87151.54152.28152.28199,500
Apr 02, 2024152.00152.00150.25151.84151.84193,000
Apr 01, 2024154.31154.88151.29152.49152.49188,400
Mar 28, 2024155.97156.52153.81153.94153.94290,800
Mar 27, 2024153.59156.31153.59156.25156.25120,600
Mar 26, 2024153.36154.04152.70153.66153.66160,100
Mar 25, 2024156.37156.75153.21153.28153.28125,100
Mar 22, 2024154.75155.55153.67155.54155.54151,400
Mar 21, 2024154.62155.43153.27153.62153.62160,700
Mar 20, 2024151.78155.14151.78154.52154.52155,700
Mar 19, 2024151.63152.55151.19152.42152.42162,600
Mar 18, 2024151.37152.64150.68150.98150.98155,900
Mar 15, 2024149.25151.33148.83150.30150.30342,900
Mar 14, 2024151.98151.98149.13149.51149.51140,800
Mar 13, 2024148.69151.41148.69151.30151.30204,500
Mar 12, 2024147.74149.61146.92149.17149.17151,100
Mar 11, 2024149.63149.63147.47147.85147.85135,700
Mar 08, 2024152.14152.46148.85150.18150.18175,600
Mar 07, 2024153.07154.16151.84152.26152.26119,300
Mar 06, 2024153.48154.06152.57153.13153.13141,900
Mar 05, 2024157.62157.71152.65153.13153.13187,000
Mar 04, 2024155.98157.48155.59157.20157.20238,800
Mar 01, 2024154.64156.08154.08155.89155.89169,000
Feb 29, 2024153.52156.62151.43155.59155.591,193,800
Feb 28, 2024155.15155.67153.16153.17153.17216,100
Feb 27, 2024158.27159.50153.79155.04155.04366,400
Feb 26, 2024162.20162.20159.83160.50160.50182,100
Feb 23, 2024161.37162.15161.03161.37161.37272,700
Feb 22, 2024156.91161.47156.91161.46161.46200,900
Feb 21, 2024156.25157.51155.90157.19157.19172,100
Feb 20, 2024157.00157.32155.76156.01156.01302,100
Feb 16, 2024157.08158.22155.88157.19157.19465,900
Feb 15, 2024155.93156.92153.77156.36156.36322,400
Feb 14, 2024151.75154.95151.24154.86154.86645,400
Feb 13, 2024146.99151.78146.48150.88150.88672,200
Feb 12, 2024148.02148.93147.62148.23148.23144,100
Feb 09, 2024147.81149.19147.11148.54148.54158,700
Feb 08, 2024149.84150.49147.54147.55147.55232,300
Feb 07, 2024147.37150.45147.37149.52149.52269,100
Feb 06, 2024146.15147.77145.38147.39147.39258,800
Feb 05, 2024144.13146.01143.51145.61145.61240,500
Feb 02, 2024143.83145.09143.28144.92144.92154,000
Feb 01, 2024142.05144.95140.27144.92144.92207,500
Jan 31, 2024143.39143.79141.28141.47141.47239,200
Jan 30, 2024144.16144.20142.75143.32143.32195,600
Jan 29, 2024144.19144.45143.08144.21144.21176,700
Jan 26, 2024144.44145.06143.18144.09144.09184,100
Jan 25, 2024141.04144.50141.04144.46144.46299,800
Jan 24, 2024141.07142.26140.17140.32140.32339,700
Jan 23, 2024141.35142.09139.42140.64140.64360,100
Jan 22, 2024139.14141.39139.10140.78140.78187,100
Jan 19, 2024139.48139.56137.77138.60138.60361,500
Jan 18, 2024135.69138.56135.18138.49138.49518,200
Jan 17, 2024133.31136.62133.11135.18135.18254,300
Jan 16, 2024136.07136.07132.96134.45134.45763,700
Jan 12, 2024136.71138.71135.17136.08136.08504,000
Jan 11, 2024135.00136.60133.80136.33136.331,332,800
Jan 10, 2024134.88136.22134.48135.19135.19670,000
Jan 09, 2024135.58135.58133.55134.39134.39721,100
Jan 08, 2024136.50136.67134.18136.38136.38811,500
Jan 05, 2024137.94139.13135.76136.45136.45346,300
Jan 04, 2024138.74140.28138.33138.41138.41146,400
Jan 03, 2024140.29141.38138.21138.51138.51136,100
Jan 03, 20240.1 Dividend
Jan 02, 2024141.72143.10141.01141.53141.43194,700
Dec 29, 2023141.70143.11141.70142.44142.34189,100
Dec 28, 2023142.25143.04142.12142.49142.3987,700
Dec 27, 2023142.82143.32142.31142.68142.58114,300
Dec 26, 2023143.33144.21142.77143.08142.98118,500
Dec 22, 2023142.83143.95141.93143.18143.08156,100
Dec 21, 2023139.15142.32139.07142.08141.98332,900
Dec 20, 2023144.13144.13138.36138.38138.28559,200
Dec 19, 2023148.36149.98143.68145.28145.18630,000
Dec 18, 2023142.92146.93142.92145.32145.22912,500
Dec 15, 2023145.70146.73143.55143.55143.451,101,500
Dec 14, 2023150.00150.42145.69146.62146.52257,300
Dec 13, 2023147.68149.94146.92148.98148.87227,400
Dec 12, 2023147.00149.01147.00147.57147.47171,100
Dec 11, 2023143.75147.39143.63147.26147.16263,900
Dec 08, 2023141.55145.08141.55143.83143.73287,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...