Canada markets closed

HEICO Corporation (HEI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
207.40-0.17 (-0.08%)
At close: 04:00PM EDT
205.35 -2.05 (-0.99%)
After hours: 05:50PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 2024206.80207.93205.82207.40207.40383,491
Apr 29, 2024206.51208.25206.38207.57207.57326,700
Apr 26, 2024207.19209.65206.44206.46206.46298,600
Apr 25, 2024203.76206.92201.81206.82206.82211,900
Apr 24, 2024204.94206.38202.37204.75204.75287,500
Apr 23, 2024200.20206.34199.94204.82204.82441,300
Apr 22, 2024198.12200.33197.98199.41199.41297,500
Apr 19, 2024197.15199.27196.38197.10197.10332,300
Apr 18, 2024197.50200.25196.64196.66196.66342,600
Apr 17, 2024199.57199.84195.31197.55197.55484,900
Apr 16, 2024193.67199.43193.66198.34198.34531,000
Apr 15, 2024194.73198.19192.88193.73193.73393,300
Apr 12, 2024192.38195.31191.07191.76191.76461,900
Apr 11, 2024190.57194.83189.13193.79193.79402,100
Apr 10, 2024185.73190.95185.29190.73190.73395,600
Apr 09, 2024187.74188.11185.03187.76187.76326,100
Apr 08, 2024189.35190.43187.97188.18188.18263,400
Apr 05, 2024188.67189.62188.18189.13189.13173,900
Apr 04, 2024189.33190.45186.66187.90187.90206,100
Apr 03, 2024187.20189.28186.99187.95187.95261,100
Apr 02, 2024187.25187.92185.43187.69187.69271,300
Apr 01, 2024191.69191.69186.81188.26188.26331,800
Mar 28, 2024194.43195.99190.72191.00191.00431,700
Mar 27, 2024192.17194.50190.88194.43194.43329,700
Mar 26, 2024190.98191.45189.99190.48190.48198,700
Mar 25, 2024194.40194.50190.29190.43190.43207,200
Mar 22, 2024191.93193.65190.64193.38193.38265,600
Mar 21, 2024192.87193.50190.89191.23191.23220,400
Mar 20, 2024191.04192.82190.64192.27192.27228,100
Mar 19, 2024188.67191.11187.85190.64190.64373,500
Mar 18, 2024187.57189.72187.29188.02188.02274,000
Mar 15, 2024185.07187.87185.07187.19187.19384,500
Mar 14, 2024187.50188.83185.12186.35186.35295,700
Mar 13, 2024184.51188.27184.46187.79187.79394,600
Mar 12, 2024183.55185.42182.47184.63184.63924,000
Mar 11, 2024185.94186.38182.95183.28183.28516,200
Mar 08, 2024188.26188.85185.19186.45186.45324,700
Mar 07, 2024190.69191.29188.32188.40188.40224,100
Mar 06, 2024189.67190.67188.86189.38189.38294,300
Mar 05, 2024194.51194.83188.81188.91188.91339,300
Mar 04, 2024194.22195.97193.68194.15194.15303,100
Mar 01, 2024192.89194.20191.56193.89193.89428,800
Feb 29, 2024190.99194.13189.69193.40193.40625,300
Feb 28, 2024194.49194.74189.80190.06190.06699,300
Feb 27, 2024197.84198.32191.45193.52193.521,056,900
Feb 26, 2024200.64200.64198.01198.98198.98691,900
Feb 23, 2024199.47199.97198.78199.17199.17430,600
Feb 22, 2024194.71199.49194.71199.38199.38439,800
Feb 21, 2024192.36195.16192.36194.61194.61420,300
Feb 20, 2024192.81193.75192.35192.57192.57322,900
Feb 16, 2024194.11195.52193.55194.01194.01393,300
Feb 15, 2024194.03195.67191.42194.05194.05369,400
Feb 14, 2024190.00193.41189.26193.37193.37557,500
Feb 13, 2024186.03188.56185.19188.02188.02514,300
Feb 12, 2024188.00188.46186.95187.57187.57231,700
Feb 09, 2024187.47188.16185.88188.06188.06267,000
Feb 08, 2024190.00190.49185.74186.64186.64351,300
Feb 07, 2024187.74190.08187.69189.57189.57311,200
Feb 06, 2024185.09187.33184.12187.17187.17491,600
Feb 05, 2024182.49185.29182.00184.99184.99349,100
Feb 02, 2024182.30184.26181.78184.00184.00343,000
Feb 01, 2024180.10183.59178.20183.50183.50541,800
Jan 31, 2024182.20183.00179.48179.59179.59408,100
Jan 30, 2024182.97184.27182.53182.68182.68256,700
Jan 29, 2024183.97184.65182.44183.76183.76257,200
Jan 26, 2024184.71185.40182.61183.58183.58262,900
Jan 25, 2024182.00184.95180.91184.73184.73496,200
Jan 24, 2024180.26180.93178.91179.20179.20229,100
Jan 23, 2024180.80181.46178.29179.10179.10274,300
Jan 22, 2024176.44179.49176.44179.15179.15325,000
Jan 19, 2024178.30178.89175.55176.38176.38357,200
Jan 18, 2024173.31177.61171.14177.54177.54566,100
Jan 17, 2024170.66174.02170.66172.14172.14309,100
Jan 16, 2024171.99173.12169.78170.86170.86502,300
Jan 12, 2024173.86176.20172.32172.86172.86337,100
Jan 11, 2024171.81172.86169.83172.47172.47398,400
Jan 10, 2024171.19172.86170.74171.36171.36432,100
Jan 09, 2024172.01172.01169.85170.61170.61326,900
Jan 08, 2024171.07172.97169.70172.93172.93329,000
Jan 05, 2024174.26174.56171.98172.01172.01279,100
Jan 04, 2024174.59176.34173.96173.96173.96199,100
Jan 03, 2024176.88177.56173.75173.88173.88247,900
Jan 03, 20240.1 Dividend
Jan 02, 2024178.19179.54177.43177.86177.76179,000
Dec 29, 2023178.87179.68178.11178.87178.77210,000
Dec 28, 2023178.26179.59178.26179.04178.94245,500
Dec 27, 2023179.71180.50178.63178.92178.82262,800
Dec 26, 2023180.12181.15179.02180.12180.02211,900
Dec 22, 2023179.37181.38178.55179.78179.68291,800
Dec 21, 2023175.00179.43175.00178.85178.75462,800
Dec 20, 2023181.76181.87173.89173.96173.86847,900
Dec 19, 2023186.81191.00182.25183.85183.75996,100
Dec 18, 2023182.93185.23181.81183.63183.53767,200
Dec 15, 2023181.93182.77180.76181.85181.75699,500
Dec 14, 2023185.66186.71182.14183.01182.91361,800
Dec 13, 2023183.54186.44183.04186.00185.90367,500
Dec 12, 2023183.38185.64183.38183.72183.62323,600
Dec 11, 2023179.08183.28179.08182.94182.84359,500
Dec 08, 2023177.97180.54177.97178.91178.81350,100
Dec 07, 2023175.21177.83173.99177.73177.63270,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...