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 )

207.08 +1.84 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
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%)
Dec 01, 2023 137.52 141.57 137.32 141.53 225,924 +4.30(+3.14%)
Nov 30, 2023 136.17 137.82 136.12 137.23 681,568 +1.42(+1.04%)
Nov 29, 2023 137.35 137.42 135.20 135.81 158,436 -1.02(-0.74%)
Nov 28, 2023 139.56 139.85 136.47 136.83 255,623 -3.02(-2.16%)
Nov 27, 2023 138.41 140.43 138.01 139.84 173,611 +0.70(+0.50%)
Nov 24, 2023 138.74 139.54 138.45 139.15 66,833 +0.60(+0.43%)
Nov 22, 2023 138.18 138.80 137.64 138.55 343,399 +0.95(+0.69%)
Nov 21, 2023 136.45 137.95 135.43 137.60 169,200 +0.47(+0.34%)
Nov 20, 2023 135.85 137.51 135.85 137.13 196,644 +1.16(+0.85%)
Nov 17, 2023 136.89 137.08 135.74 135.97 156,501 +0.00(+0.00%)
Nov 16, 2023 135.52 136.05 134.65 135.97 120,377 +0.07(+0.05%)
Nov 15, 2023 136.03 137.68 135.79 135.90 170,619 -0.46(-0.34%)
Nov 14, 2023 134.43 136.36 134.35 136.36 205,666 +2.93(+2.19%)
Nov 13, 2023 131.97 134.13 131.34 133.43 191,033 +0.59(+0.44%)
Nov 10, 2023 130.81 133.00 130.17 132.84 191,881 +2.43(+1.86%)
Nov 09, 2023 129.80 131.36 128.22 130.42 162,815 +1.64(+1.27%)
Nov 08, 2023 129.98 130.05 128.45 128.78 184,456 -1.22(-0.94%)
Nov 07, 2023 129.74 130.74 129.53 130.00 123,876 -0.19(-0.15%)
Nov 06, 2023 129.71 130.59 128.59 130.19 114,751 +0.45(+0.35%)
Nov 03, 2023 130.26 131.16 129.63 129.74 158,790 +0.39(+0.30%)
Nov 02, 2023 128.82 130.19 128.67 129.35 149,644 +2.22(+1.74%)
Nov 01, 2023 127.33 127.52 126.24 127.13 204,904 +0.17(+0.13%)
Oct 31, 2023 126.18 127.17 125.21 126.96 150,103 +1.33(+1.06%)
Oct 30, 2023 126.71 126.77 124.16 125.63 153,368 -0.47(-0.37%)
Oct 27, 2023 127.49 127.63 124.99 126.10 182,332 -1.55(-1.21%)
Oct 26, 2023 127.86 129.25 127.42 127.65 229,410 -0.61(-0.47%)
Oct 25, 2023 126.04 128.78 126.04 128.26 167,807 +2.38(+1.89%)
Oct 24, 2023 125.92 127.02 125.74 125.88 225,729 +1.01(+0.81%)
Oct 23, 2023 125.49 126.19 124.86 124.87 170,417 -1.24(-0.98%)
Oct 20, 2023 127.79 127.79 125.74 126.11 155,088 -1.22(-0.96%)
Oct 19, 2023 130.13 130.15 127.25 127.33 133,528 -2.51(-1.93%)
Oct 18, 2023 131.59 132.22 129.83 129.84 121,827 -1.61(-1.22%)
Oct 17, 2023 131.43 134.46 131.35 131.44 197,817 -0.91(-0.69%)
Oct 16, 2023 131.85 133.14 131.40 132.35 219,217 +0.90(+0.68%)
Oct 13, 2023 131.63 131.75 130.37 131.46 133,651 -0.11(-0.08%)
Oct 12, 2023 133.64 133.64 130.23 131.56 107,847 -2.17(-1.62%)
Oct 11, 2023 133.32 134.54 133.22 133.73 152,142 +0.51(+0.38%)
Oct 10, 2023 132.47 133.58 131.74 133.22 171,252 +1.61(+1.22%)
Oct 09, 2023 129.20 131.71 128.88 131.62 234,881 +3.79(+2.96%)
Oct 06, 2023 127.71 128.62 126.42 127.83 386,340 +0.02(+0.02%)
Oct 05, 2023 127.43 129.05 127.43 127.81 247,819 -0.35(-0.27%)
Oct 04, 2023 126.78 128.73 126.30 128.16 166,115 +1.66(+1.31%)
Oct 03, 2023 127.63 128.54 125.52 126.50 221,436 -1.43(-1.12%)
Oct 02, 2023 129.33 129.68 127.41 127.93 224,339 -1.12(-0.87%)
Sep 29, 2023 129.78 129.80 128.29 129.05 248,583 +0.07(+0.05%)
Sep 28, 2023 128.58 130.25 128.58 128.98 180,273 +0.66(+0.51%)
Sep 27, 2023 126.21 128.74 126.21 128.32 204,124 +2.48(+1.97%)
Sep 26, 2023 126.71 127.29 125.63 125.84 262,456 -1.25(-0.98%)
Sep 25, 2023 126.62 127.22 126.48 127.09 178,428 -0.15(-0.12%)
Sep 22, 2023 127.99 129.11 127.23 127.24 201,830 -0.91(-0.71%)
Sep 21, 2023 131.53 131.57 128.08 128.15 197,305 -3.86(-2.93%)
Sep 20, 2023 132.50 133.20 131.76 132.01 155,930 -0.06(-0.05%)
Sep 19, 2023 133.17 133.64 131.31 132.07 217,879 -1.34(-1.00%)
Sep 18, 2023 130.83 133.73 130.83 133.41 342,092 +2.14(+1.63%)
Sep 15, 2023 132.45 133.47 131.19 131.28 703,652 -1.36(-1.02%)
Sep 14, 2023 132.06 133.10 131.88 132.63 287,898 +0.56(+0.42%)
Sep 13, 2023 132.01 132.58 130.96 132.07 327,413 -0.51(-0.38%)
Sep 12, 2023 131.11 133.40 131.11 132.58 322,891 +0.92(+0.70%)
Sep 11, 2023 132.86 132.86 130.79 131.66 417,001 -0.13(-0.10%)
Sep 08, 2023 133.72 133.72 131.56 131.79 164,462 -2.17(-1.62%)
Sep 07, 2023 133.31 134.88 132.68 133.96 202,685 +0.44(+0.33%)
Sep 06, 2023 134.85 135.44 133.21 133.52 178,365 -0.89(-0.66%)
Sep 05, 2023 135.50 136.94 134.40 134.41 330,166 -1.39(-1.02%)
Sep 01, 2023 136.43 137.18 134.87 135.80 178,440 +0.55(+0.41%)
Aug 31, 2023 137.26 137.26 134.92 135.25 388,133 -1.22(-0.89%)
Aug 30, 2023 135.67 137.82 135.24 136.47 304,171 +2.04(+1.52%)
Aug 29, 2023 127.83 136.45 126.32 134.43 725,245 -0.47(-0.35%)
Aug 28, 2023 133.74 135.49 133.74 134.90 178,721 +1.41(+1.05%)
Aug 25, 2023 133.58 134.17 132.39 133.49 174,782 +0.85(+0.64%)
Aug 24, 2023 132.12 134.16 131.07 132.64 382,023 +0.57(+0.43%)
Aug 23, 2023 132.52 132.78 131.51 132.07 202,795 -0.13(-0.10%)
Aug 22, 2023 131.82 132.58 131.23 132.20 296,705 +0.82(+0.62%)
Aug 21, 2023 130.54 131.75 130.52 131.39 165,382 +0.93(+0.71%)
Aug 18, 2023 129.82 131.26 129.03 130.46 226,230 -0.12(-0.09%)
Aug 17, 2023 133.07 133.66 130.28 130.58 224,335 -3.31(-2.48%)
Aug 16, 2023 133.54 135.05 133.54 133.89 183,557 +0.22(+0.16%)
Aug 15, 2023 135.32 135.72 133.64 133.67 136,453 -2.51(-1.84%)
Aug 14, 2023 135.88 137.29 135.37 136.18 245,184 -0.09(-0.07%)
Aug 11, 2023 136.15 136.37 135.00 136.27 169,228 +0.14(+0.10%)
Aug 10, 2023 138.04 138.04 135.74 136.13 215,022 -1.26(-0.92%)
Aug 09, 2023 140.50 140.84 137.35 137.39 227,641 -3.11(-2.22%)
Aug 08, 2023 141.53 143.22 140.11 140.50 167,357 -1.77(-1.24%)
Aug 07, 2023 141.99 143.65 141.79 142.27 230,318 +0.61(+0.43%)
Aug 04, 2023 140.95 142.52 140.55 141.66 171,731 +0.99(+0.70%)
Aug 03, 2023 138.98 141.51 138.83 140.67 369,677 +0.86(+0.61%)
Aug 02, 2023 139.31 140.53 138.94 139.81 385,393 -0.12(-0.09%)
Aug 01, 2023 139.06 140.41 139.06 139.93 188,802 -0.23(-0.16%)
Jul 31, 2023 138.08 140.32 138.05 140.16 146,676 +1.84(+1.33%)
Jul 28, 2023 140.77 140.99 137.78 138.33 188,987 -2.16(-1.54%)
Jul 27, 2023 142.81 142.81 138.98 140.48 113,833 -1.69(-1.19%)
Jul 26, 2023 142.81 144.06 141.53 142.17 161,481 -0.47(-0.33%)
Jul 25, 2023 140.90 143.04 138.88 142.64 249,627 +1.51(+1.07%)
Jul 24, 2023 140.29 141.40 140.29 141.13 175,110 +0.81(+0.58%)
Jul 21, 2023 141.58 141.58 140.31 140.32 176,573 -0.27(-0.19%)
Jul 20, 2023 138.71 140.85 138.71 140.59 132,275 +2.28(+1.65%)
Jul 19, 2023 138.86 139.38 137.64 138.32 215,019 -0.19(-0.14%)
Jul 18, 2023 137.65 139.21 137.19 138.51 211,892 +0.90(+0.65%)
Jul 17, 2023 135.22 137.62 134.58 137.61 282,086 +2.39(+1.77%)
Jul 14, 2023 138.14 138.14 134.74 135.22 309,704 -2.82(-2.04%)
Jul 13, 2023 139.31 139.62 137.97 138.04 102,755 -0.96(-0.69%)
Jul 12, 2023 141.16 141.16 138.61 139.00 163,158 -1.30(-0.93%)
Jul 11, 2023 137.65 140.50 137.65 140.29 138,144 +1.93(+1.39%)
Jul 10, 2023 137.55 139.33 137.55 138.37 163,334 +0.35(+0.25%)
Jul 07, 2023 138.10 138.65 137.39 138.02 228,963 -0.34(-0.25%)
Jul 06, 2023 137.65 138.97 136.51 138.36 144,126 -0.40(-0.29%)
Jul 05, 2023 139.82 139.82 137.76 138.76 118,751 -0.67(-0.48%)
Jul 03, 2023 139.72 140.51 139.01 139.43 106,219 -0.99(-0.70%)
Jun 30, 2023 140.22 141.51 139.77 140.41 158,907 +0.69(+0.49%)
Jun 29, 2023 138.73 140.98 138.73 139.72 217,672 +0.31(+0.22%)
Jun 28, 2023 139.05 139.71 138.77 139.41 267,884 +0.22(+0.16%)
Jun 27, 2023 137.62 139.82 137.62 139.20 112,655 +1.71(+1.24%)
Jun 26, 2023 138.26 139.11 135.74 137.49 199,904 -1.49(-1.07%)
Jun 23, 2023 136.89 139.72 136.89 138.98 561,547 +0.53(+0.38%)
Jun 22, 2023 136.87 138.47 136.50 138.45 269,050 +1.05(+0.76%)
Jun 21, 2023 133.83 137.72 133.80 137.40 264,133 +3.50(+2.62%)
Jun 20, 2023 131.05 133.96 131.05 133.90 346,575 +1.63(+1.23%)
Jun 16, 2023 132.67 133.95 132.27 132.27 362,506 -0.20(-0.15%)
Jun 15, 2023 130.86 132.68 130.86 132.47 252,077 -1.78(-1.32%)
May 08, 2023 135.05 135.65 133.64 134.25 97,497 -0.95(-0.70%)
May 05, 2023 133.95 135.67 133.95 135.19 91,016 +1.67(+1.25%)
May 04, 2023 135.42 136.10 132.06 133.53 105,034 -2.77(-2.03%)
May 03, 2023 134.75 136.99 134.75 136.29 119,693 +1.02(+0.75%)
May 02, 2023 135.52 136.08 134.35 135.27 103,939 -0.96(-0.70%)
May 01, 2023 134.29 137.48 134.14 136.23 102,483 +2.28(+1.70%)
Apr 28, 2023 133.81 134.85 133.69 133.96 193,586 -0.60(-0.45%)
Apr 27, 2023 131.13 134.81 131.13 134.56 114,479 +3.52(+2.69%)
Apr 26, 2023 132.94 133.37 130.71 131.03 119,449 -2.34(-1.76%)
Apr 25, 2023 135.43 135.43 133.03 133.38 81,903 -2.21(-1.63%)
Apr 24, 2023 135.65 136.44 134.63 135.58 85,894 -0.87(-0.64%)
Apr 21, 2023 136.63 136.63 135.20 136.45 124,755 +0.65(+0.48%)
Apr 20, 2023 134.72 136.11 134.08 135.80 119,342 +1.08(+0.80%)
Apr 19, 2023 135.20 136.20 134.04 134.72 101,943 -0.84(-0.62%)
Apr 18, 2023 133.86 136.05 133.86 135.56 163,019 +1.87(+1.40%)
Apr 17, 2023 133.82 134.24 132.80 133.70 134,877 +0.43(+0.32%)
Apr 14, 2023 133.82 134.12 132.69 133.27 72,438 -1.00(-0.74%)
Apr 13, 2023 133.56 134.53 132.79 134.27 79,770 +0.61(+0.46%)
Apr 12, 2023 134.09 134.78 133.07 133.66 79,608 +0.04(+0.03%)
Apr 11, 2023 133.87 134.09 133.21 133.62 98,696 +0.49(+0.37%)
Apr 10, 2023 130.80 133.13 130.80 133.13 49,239 +1.36(+1.03%)
Apr 06, 2023 131.20 132.47 131.10 131.77 104,548 +0.13(+0.10%)
Apr 05, 2023 133.77 134.00 131.35 131.64 125,207 -2.23(-1.66%)
Apr 04, 2023 135.72 137.00 133.42 133.87 103,561 -2.23(-1.64%)
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.