Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heico Corp Cl A (NY: HEI-A )

202.15 -1.21 (-0.60%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 205.17 206.27 202.94 203.36 151,588 -1.66(-0.81%)
Sep 25, 2024 207.67 208.34 203.64 205.02 143,242 -1.83(-0.88%)
Sep 24, 2024 208.78 208.78 204.55 206.85 246,533 -1.94(-0.93%)
Sep 23, 2024 205.96 209.50 205.96 208.79 128,682 +1.71(+0.83%)
Sep 20, 2024 205.43 207.08 204.44 207.08 416,956 +1.84(+0.90%)
Sep 19, 2024 203.12 206.21 202.87 205.24 139,406 +4.02(+2.00%)
Sep 18, 2024 203.11 205.43 200.75 201.22 276,275 -2.38(-1.17%)
Sep 17, 2024 203.70 205.67 202.26 203.60 163,888 -0.42(-0.21%)
Sep 16, 2024 203.78 204.43 201.80 204.02 199,648 +1.72(+0.85%)
Sep 13, 2024 200.72 203.36 199.80 202.30 132,522 +2.28(+1.14%)
Sep 12, 2024 197.93 200.25 197.10 200.02 122,249 +1.54(+0.78%)
Sep 11, 2024 198.11 198.68 194.64 198.48 131,731 +0.23(+0.12%)
Sep 10, 2024 199.56 200.43 196.97 198.25 132,999 -0.67(-0.34%)
Sep 09, 2024 195.10 199.93 195.10 198.92 171,457 +4.87(+2.51%)
Sep 06, 2024 196.53 197.44 193.08 194.05 136,919 -1.71(-0.87%)
Sep 05, 2024 196.68 197.48 195.00 195.76 111,677 -0.82(-0.42%)
Sep 04, 2024 191.47 196.90 191.47 196.58 124,435 +3.80(+1.97%)
Sep 03, 2024 200.30 200.78 192.56 192.78 215,594 -7.31(-3.65%)
Aug 30, 2024 198.05 201.44 196.94 200.09 459,455 +2.06(+1.04%)
Aug 29, 2024 197.18 201.18 196.76 198.03 316,566 +2.69(+1.38%)
Aug 28, 2024 192.48 197.09 192.00 195.34 124,390 +2.53(+1.31%)
Aug 27, 2024 189.17 194.76 180.07 192.81 181,733 +0.62(+0.32%)
Aug 26, 2024 193.45 195.21 191.42 192.19 153,422 -0.48(-0.25%)
Aug 23, 2024 194.10 194.39 191.35 192.67 133,277 -0.19(-0.10%)
Aug 22, 2024 192.59 193.17 191.33 192.86 104,537 +1.11(+0.58%)
Aug 21, 2024 188.62 191.81 187.88 191.75 199,910 +4.05(+2.16%)
Aug 20, 2024 186.27 187.72 184.76 187.70 148,415 +1.43(+0.77%)
Aug 19, 2024 188.61 188.61 185.90 186.27 190,488 -0.92(-0.49%)
Aug 16, 2024 188.65 189.14 186.33 187.19 187,336 +0.55(+0.29%)
Aug 15, 2024 195.01 200.00 184.84 186.64 396,771 +1.88(+1.02%)
Aug 14, 2024 182.97 186.23 182.97 184.76 288,884 +1.21(+0.66%)
Aug 13, 2024 185.07 185.07 182.51 183.55 125,650 +0.20(+0.11%)
Aug 12, 2024 184.90 184.91 182.69 183.35 136,478 -1.34(-0.73%)
Aug 09, 2024 182.99 185.39 182.99 184.69 129,228 +2.10(+1.15%)
Aug 08, 2024 179.38 183.47 178.27 182.59 453,252 +4.04(+2.26%)
Aug 07, 2024 180.98 182.65 178.00 178.55 223,306 -0.70(-0.39%)
Aug 06, 2024 178.95 181.92 177.60 179.25 142,222 +1.40(+0.79%)
Aug 05, 2024 176.77 179.75 171.42 177.85 238,770 -4.64(-2.54%)
Aug 02, 2024 187.37 187.37 181.63 182.49 164,272 -6.97(-3.68%)
Aug 01, 2024 190.75 191.06 187.30 189.46 143,443 -0.65(-0.34%)
Jul 31, 2024 189.86 190.73 186.98 190.11 124,339 +2.38(+1.27%)
Jul 30, 2024 187.68 188.58 185.25 187.73 230,065 +0.54(+0.29%)
Jul 29, 2024 184.91 187.78 184.02 187.19 116,104 +2.29(+1.24%)
Jul 26, 2024 184.38 188.07 183.63 184.90 152,602 +2.53(+1.39%)
Jul 25, 2024 181.16 185.70 181.16 182.37 332,618 +1.96(+1.09%)
Jul 24, 2024 181.29 183.06 179.30 180.41 279,593 -2.60(-1.42%)
Jul 23, 2024 177.96 183.53 177.96 183.01 159,206 +4.57(+2.56%)
Jul 22, 2024 175.01 178.45 175.01 178.44 218,502 +3.43(+1.96%)
Jul 19, 2024 176.45 176.70 174.90 175.01 147,979 -1.82(-1.03%)
Jul 18, 2024 179.31 181.28 176.33 176.83 170,974 -2.45(-1.37%)
Jul 17, 2024 183.69 184.34 179.22 179.28 170,131 -4.43(-2.41%)
Jul 16, 2024 179.73 184.06 178.06 183.71 259,355 +4.77(+2.67%)
Jul 15, 2024 180.50 180.75 178.55 178.94 87,710 -0.38(-0.21%)
Jul 12, 2024 179.00 180.50 178.98 179.32 91,324 +0.74(+0.41%)
Jul 11, 2024 179.19 179.88 178.35 178.58 143,627 -0.72(-0.40%)
Jul 10, 2024 178.45 179.50 178.17 179.30 150,072 +1.66(+0.93%)
Jul 09, 2024 179.85 179.85 177.45 177.64 94,214 -2.11(-1.17%)
Jul 08, 2024 180.02 181.98 179.58 179.75 105,677 +0.73(+0.41%)
Jul 05, 2024 180.27 180.27 177.28 179.02 174,277 -1.30(-0.72%)
Jul 03, 2024 178.45 180.32 178.07 180.32 115,716 +2.89(+1.63%)
Jul 02, 2024 175.34 177.44 175.13 177.43 165,700 +2.13(+1.22%)
Jul 01, 2024 178.42 178.42 174.55 175.30 228,284 -2.11(-1.19%)
Jun 28, 2024 178.05 179.39 174.73 177.41 956,068 -0.06(-0.03%)
Jun 27, 2024 177.14 179.13 176.28 177.47 293,104 -0.38(-0.21%)
Jun 26, 2024 179.17 179.17 176.72 177.85 236,689 -1.93(-1.07%)
Jun 25, 2024 177.74 180.86 177.39 179.78 278,394 +1.18(+0.66%)
Jun 24, 2024 178.57 181.09 178.06 178.60 260,900 -0.02(-0.01%)
Jun 21, 2024 178.54 178.66 176.83 178.62 330,836 +0.45(+0.25%)
Jun 20, 2024 178.57 181.99 177.28 178.17 234,663 -1.87(-1.04%)
Jun 18, 2024 178.49 180.05 177.37 180.04 283,360 +0.68(+0.38%)
Jun 17, 2024 176.17 179.80 175.64 179.36 162,681 +2.26(+1.28%)
Jun 14, 2024 178.69 179.51 176.33 177.10 205,242 -1.70(-0.95%)
Jun 13, 2024 179.13 179.41 176.78 178.80 302,468 +0.46(+0.26%)
Jun 12, 2024 178.31 178.72 175.67 178.34 200,936 +1.39(+0.78%)
Jun 11, 2024 176.83 178.75 175.50 176.95 171,616 -0.66(-0.37%)
Jun 10, 2024 176.82 178.88 174.91 177.61 203,121 +0.94(+0.53%)
Jun 07, 2024 178.65 179.48 176.51 176.67 161,498 -1.30(-0.73%)
Jun 06, 2024 180.31 180.70 177.31 177.97 186,286 -2.51(-1.39%)
Jun 05, 2024 180.88 181.57 178.92 180.48 124,980 -0.05(-0.03%)
Jun 04, 2024 176.77 180.53 175.89 180.53 408,936 +3.98(+2.25%)
Jun 03, 2024 176.91 177.45 174.85 176.55 209,082 +1.00(+0.57%)
May 31, 2024 172.46 176.37 171.92 175.55 706,085 +2.91(+1.68%)
May 30, 2024 170.94 172.94 170.71 172.64 201,122 +1.43(+0.83%)
May 29, 2024 170.70 179.97 170.70 171.21 444,838 +0.66(+0.39%)
May 28, 2024 176.37 176.37 170.35 170.55 409,386 -4.58(-2.61%)
May 24, 2024 175.16 175.60 173.85 175.13 177,101 +0.95(+0.54%)
May 23, 2024 173.91 176.33 173.69 174.18 223,231 +0.83(+0.48%)
May 22, 2024 174.03 174.67 172.57 173.35 211,470 -1.09(-0.62%)
May 21, 2024 173.44 174.83 172.85 174.44 201,413 +0.63(+0.36%)
May 20, 2024 172.99 174.25 172.64 173.81 288,355 +1.38(+0.80%)
May 17, 2024 171.80 173.64 171.43 172.43 226,474 +0.48(+0.28%)
May 16, 2024 170.17 173.07 170.07 171.95 210,950 +2.05(+1.21%)
May 15, 2024 168.76 171.12 168.50 169.91 250,104 +1.44(+0.85%)
May 14, 2024 167.39 168.52 166.93 168.47 257,651 +1.11(+0.66%)
May 13, 2024 172.11 172.11 167.35 167.36 226,921 -4.69(-2.72%)
May 10, 2024 171.15 173.19 170.93 172.04 213,131 +2.16(+1.27%)
May 09, 2024 167.49 170.27 167.49 169.88 327,293 +2.54(+1.52%)
May 08, 2024 166.91 167.83 166.13 167.35 242,186 +0.53(+0.32%)
May 07, 2024 168.78 169.13 165.84 166.82 375,208 -2.23(-1.32%)
May 06, 2024 169.51 170.65 167.10 169.04 657,244 +0.26(+0.15%)
May 03, 2024 169.37 169.40 167.24 168.78 398,012 +0.88(+0.52%)
May 02, 2024 167.35 168.26 165.56 167.91 423,052 +1.95(+1.17%)
May 01, 2024 166.02 166.70 165.41 165.96 266,398 +0.21(+0.13%)
Apr 30, 2024 167.06 167.29 165.17 165.75 298,456 -1.15(-0.69%)
Apr 29, 2024 167.54 167.89 166.32 166.90 253,842 +0.28(+0.17%)
Apr 26, 2024 167.37 169.15 166.38 166.62 405,765 -0.15(-0.09%)
Apr 25, 2024 164.13 166.79 162.40 166.77 277,940 +1.80(+1.09%)
Apr 24, 2024 166.32 167.03 163.48 164.97 200,374 -0.77(-0.46%)
Apr 23, 2024 162.78 167.18 162.78 165.74 280,308 +3.97(+2.45%)
Apr 22, 2024 160.33 162.73 160.33 161.77 236,002 +2.10(+1.31%)
Apr 19, 2024 159.89 161.59 158.93 159.67 170,007 +0.35(+0.22%)
Apr 18, 2024 161.04 162.48 159.23 159.32 201,673 -0.64(-0.40%)
Apr 17, 2024 161.54 161.54 158.16 159.96 223,084 -0.40(-0.25%)
Apr 16, 2024 157.25 161.53 156.41 160.36 225,193 +3.20(+2.03%)
Apr 15, 2024 157.65 160.12 155.79 157.16 286,007 +1.23(+0.79%)
Apr 12, 2024 157.54 158.33 155.09 155.93 240,419 -1.70(-1.08%)
Apr 11, 2024 155.41 158.02 153.84 157.63 193,889 +3.08(+1.99%)
Apr 10, 2024 150.70 155.29 150.64 154.55 240,893 +2.20(+1.44%)
Apr 09, 2024 152.19 152.69 150.30 152.36 87,343 -0.60(-0.39%)
Apr 08, 2024 153.57 154.47 152.66 152.96 200,959 -0.19(-0.12%)
Apr 05, 2024 151.52 153.41 151.52 153.15 138,720 +0.97(+0.64%)
Apr 04, 2024 153.88 153.88 151.14 152.18 264,015 -0.01(-0.01%)
Apr 03, 2024 151.75 152.78 151.45 152.19 199,638 +0.44(+0.29%)
Apr 02, 2024 151.91 151.91 150.16 151.75 193,155 -0.65(-0.43%)
Apr 01, 2024 154.21 154.78 151.20 152.40 188,488 -1.45(-0.94%)
Mar 28, 2024 155.87 156.42 153.72 153.84 290,989 -2.31(-1.48%)
Mar 27, 2024 153.50 156.21 153.50 156.15 120,627 +2.59(+1.69%)
Mar 26, 2024 153.26 153.94 152.60 153.56 160,162 +0.38(+0.25%)
Mar 25, 2024 156.27 156.65 153.12 153.19 125,171 -2.26(-1.45%)
Mar 22, 2024 154.65 155.45 153.57 155.44 151,498 +1.92(+1.25%)
Mar 21, 2024 154.52 155.33 153.18 153.53 160,766 -0.90(-0.58%)
Mar 20, 2024 151.69 155.04 151.69 154.42 155,785 +2.10(+1.38%)
Mar 19, 2024 151.54 152.46 151.10 152.33 162,692 +1.44(+0.95%)
Mar 18, 2024 151.28 152.54 150.58 150.89 155,958 +0.68(+0.45%)
Mar 15, 2024 149.16 151.24 148.74 150.21 343,151 +0.79(+0.53%)
Mar 14, 2024 151.89 151.89 149.04 149.42 140,851 -1.79(-1.18%)
Mar 13, 2024 148.60 151.32 148.60 151.21 204,646 +2.13(+1.43%)
Mar 12, 2024 147.65 149.52 146.82 149.08 151,195 +1.32(+0.89%)
Mar 11, 2024 149.54 149.54 147.37 147.76 135,785 -2.33(-1.55%)
Mar 08, 2024 152.05 152.37 148.76 150.09 175,754 -2.08(-1.37%)
Mar 07, 2024 152.97 154.06 151.75 152.17 119,357 -0.87(-0.57%)
Mar 06, 2024 153.38 153.97 152.48 153.03 142,004 +0.00(+0.00%)
Mar 05, 2024 157.52 157.61 152.56 153.03 187,138 -4.07(-2.59%)
Mar 04, 2024 155.88 157.38 155.49 157.10 238,942 +1.31(+0.84%)
Mar 01, 2024 154.54 155.98 153.99 155.79 169,145 +0.30(+0.19%)
Feb 29, 2024 153.43 156.52 151.34 155.49 1,194,548 +2.42(+1.58%)
Feb 28, 2024 155.05 155.57 153.06 153.07 216,244 -1.87(-1.21%)
Feb 27, 2024 158.17 159.40 153.69 154.94 426,686 -5.46(-3.40%)
Feb 26, 2024 162.10 162.10 159.73 160.40 182,203 -0.87(-0.54%)
Feb 23, 2024 161.27 162.05 160.93 161.27 272,887 -0.09(-0.06%)
Feb 22, 2024 156.81 161.37 156.81 161.36 201,008 +4.27(+2.72%)
Feb 21, 2024 156.15 157.41 155.80 157.09 172,203 +1.18(+0.76%)
Feb 20, 2024 156.90 157.22 155.66 155.91 302,299 -1.18(-0.75%)
Feb 16, 2024 156.98 158.12 155.78 157.09 466,196 +0.83(+0.53%)
Feb 15, 2024 155.83 156.82 153.68 156.26 322,586 +1.50(+0.97%)
Feb 14, 2024 151.66 154.85 151.15 154.76 645,777 +3.98(+2.64%)
Feb 13, 2024 146.90 151.69 146.39 150.79 672,570 +2.65(+1.79%)
Feb 12, 2024 147.93 148.84 147.52 148.14 144,226 -0.31(-0.21%)
Feb 09, 2024 147.72 149.10 147.02 148.45 158,778 +0.99(+0.67%)
Feb 08, 2024 149.75 150.40 147.45 147.46 232,447 -1.97(-1.32%)
Feb 07, 2024 147.28 150.36 147.28 149.43 269,298 +2.13(+1.44%)
Feb 06, 2024 146.06 147.68 145.29 147.30 259,008 +1.78(+1.22%)
Feb 05, 2024 144.04 145.92 143.42 145.52 240,661 +0.69(+0.48%)
Feb 02, 2024 143.74 145.00 143.19 144.83 154,088 +0.00(+0.00%)
Feb 01, 2024 141.96 144.86 140.18 144.83 207,616 +3.45(+2.44%)
Jan 31, 2024 143.30 143.70 141.19 141.38 239,320 -1.85(-1.29%)
Jan 30, 2024 144.07 144.11 142.66 143.23 195,747 -0.89(-0.62%)
Jan 29, 2024 144.10 144.36 142.99 144.12 176,788 +0.12(+0.08%)
Jan 26, 2024 144.35 144.97 143.09 144.00 184,224 -0.37(-0.26%)
Jan 25, 2024 140.95 144.41 140.95 144.37 299,951 +4.14(+2.95%)
Jan 24, 2024 140.98 142.18 140.08 140.23 339,882 -0.32(-0.23%)
Jan 23, 2024 141.26 142.00 139.33 140.55 360,344 -0.14(-0.10%)
Jan 22, 2024 139.05 141.30 139.01 140.69 187,256 +2.18(+1.57%)
Jan 19, 2024 139.39 139.48 137.69 138.51 361,700 +0.11(+0.08%)
Jan 18, 2024 135.61 138.47 135.09 138.40 518,556 +3.31(+2.45%)
Jan 17, 2024 133.23 136.53 133.03 135.10 254,475 +0.73(+0.54%)
Jan 16, 2024 135.99 135.99 132.88 134.37 764,221 -1.63(-1.20%)
Jan 12, 2024 136.62 138.62 135.09 136.00 504,274 -0.25(-0.18%)
Jan 11, 2024 134.92 136.51 133.72 136.25 1,333,608 +1.14(+0.84%)
Jan 10, 2024 134.80 136.14 134.40 135.11 670,457 +0.80(+0.59%)
Jan 09, 2024 135.50 135.50 133.47 134.31 721,509 -1.99(-1.46%)
Jan 08, 2024 136.41 136.59 134.10 136.30 811,984 -0.07(-0.05%)
Jan 05, 2024 137.85 139.04 135.68 136.37 346,543 -1.96(-1.42%)
Jan 04, 2024 138.65 140.19 138.24 138.32 146,484 -0.10(-0.07%)
Jan 03, 2024 140.20 141.29 138.12 138.42 136,205 -2.92(-2.06%)
Jan 02, 2024 141.53 142.91 140.82 141.34 194,951 -0.91(-0.64%)
Dec 29, 2023 141.51 142.92 141.51 142.25 189,334 -0.05(-0.04%)
Dec 28, 2023 142.06 142.84 141.93 142.30 87,781 -0.19(-0.13%)
Dec 27, 2023 142.63 143.13 142.12 142.49 114,422 -0.40(-0.28%)
Dec 26, 2023 143.14 144.02 142.58 142.89 118,689 -0.10(-0.07%)
Dec 22, 2023 142.64 143.76 141.74 142.99 156,319 +1.10(+0.77%)
Dec 21, 2023 138.97 142.13 138.89 141.89 333,305 +3.69(+2.67%)
Dec 20, 2023 143.94 143.94 138.18 138.20 559,983 -6.89(-4.75%)
Dec 19, 2023 148.16 149.78 143.49 145.09 630,836 -0.04(-0.03%)
Dec 18, 2023 142.73 146.74 142.73 145.13 913,713 +1.77(+1.23%)
Dec 15, 2023 145.51 146.53 143.36 143.36 1,103,204 -3.07(-2.09%)
Dec 14, 2023 149.80 150.22 145.49 146.43 257,622 -2.36(-1.58%)
Dec 13, 2023 147.48 149.74 146.72 148.78 227,718 +1.41(+0.96%)
Dec 12, 2023 146.81 148.81 146.81 147.37 171,288 +0.31(+0.21%)
Dec 11, 2023 143.56 147.19 143.44 147.06 264,225 +3.43(+2.39%)
Dec 08, 2023 141.36 144.89 141.36 143.64 287,579 +1.26(+0.88%)
Dec 07, 2023 140.51 142.46 139.06 142.38 231,812 +2.23(+1.59%)
Dec 06, 2023 140.45 141.78 139.16 140.15 208,746 +0.59(+0.42%)
Dec 05, 2023 142.59 143.04 139.46 139.56 181,628 -3.68(-2.57%)
Dec 04, 2023 140.94 143.27 140.46 143.24 184,489 +1.71(+1.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.