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

Heico Corp (NY: HEI )

207.24 -0.16 (-0.08%)
Streaming Delayed Price Updated: 10:04 AM EDT, May 1, 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 (%)
Dec 29, 2023 178.77 179.58 178.01 178.77 210,097 -0.17(-0.10%)
Dec 28, 2023 178.16 179.49 178.16 178.94 245,633 +0.12(+0.07%)
Dec 27, 2023 179.61 180.40 178.53 178.82 262,979 -1.20(-0.67%)
Dec 26, 2023 180.02 181.04 178.92 180.02 211,979 +0.34(+0.19%)
Dec 22, 2023 179.27 181.28 178.45 179.68 292,002 +0.93(+0.52%)
Dec 21, 2023 174.90 179.33 174.90 178.75 463,079 +4.89(+2.81%)
Dec 20, 2023 181.66 181.76 173.79 173.86 848,368 -9.89(-5.38%)
Dec 19, 2023 186.71 190.89 182.15 183.75 996,706 +0.22(+0.12%)
Dec 18, 2023 182.83 185.13 181.71 183.53 762,165 +1.78(+0.98%)
Dec 15, 2023 181.83 182.67 180.66 181.75 738,335 -1.16(-0.63%)
Dec 14, 2023 185.56 186.60 182.04 182.91 362,034 -2.99(-1.61%)
Dec 13, 2023 183.44 186.34 182.94 185.90 367,748 +2.28(+1.24%)
Dec 12, 2023 183.28 185.53 183.28 183.62 323,798 +0.78(+0.43%)
Dec 11, 2023 178.98 183.17 178.98 182.84 359,736 +4.03(+2.25%)
Dec 08, 2023 177.87 180.44 177.87 178.81 350,274 +1.18(+0.66%)
Dec 07, 2023 175.11 177.73 173.89 177.63 270,427 +2.53(+1.44%)
Dec 06, 2023 174.40 176.49 174.40 175.10 245,290 +0.77(+0.44%)
Dec 05, 2023 177.76 178.24 174.09 174.33 363,238 -3.88(-2.18%)
Dec 04, 2023 175.02 178.23 174.65 178.21 421,948 +2.41(+1.37%)
Dec 01, 2023 171.73 175.82 171.73 175.80 492,925 +4.87(+2.85%)
Nov 30, 2023 169.06 170.99 168.99 170.93 440,320 +2.26(+1.34%)
Nov 29, 2023 170.91 170.91 167.47 168.68 404,364 -1.71(-1.00%)
Nov 28, 2023 174.80 174.80 169.99 170.38 350,217 -4.15(-2.38%)
Nov 27, 2023 173.24 175.15 172.83 174.53 453,811 +0.73(+0.42%)
Nov 24, 2023 173.93 174.50 172.97 173.80 84,181 +0.33(+0.19%)
Nov 22, 2023 171.21 173.95 171.21 173.47 369,574 +2.21(+1.29%)
Nov 21, 2023 170.26 171.64 169.41 171.26 175,967 +0.71(+0.42%)
Nov 20, 2023 170.24 171.26 169.85 170.55 210,339 +0.68(+0.40%)
Nov 17, 2023 170.40 170.77 169.47 169.87 198,128 +0.00(+0.00%)
Nov 16, 2023 169.41 170.15 168.24 169.87 287,781 -0.10(-0.06%)
Nov 15, 2023 171.28 172.24 169.90 169.97 519,256 -0.47(-0.28%)
Nov 14, 2023 168.03 170.56 167.70 170.44 329,959 +3.64(+2.18%)
Nov 13, 2023 165.16 167.17 163.81 166.81 356,943 +1.57(+0.95%)
Nov 10, 2023 163.04 165.32 162.02 165.24 229,040 +2.81(+1.73%)
Nov 09, 2023 160.89 163.88 160.89 162.43 345,790 +2.05(+1.28%)
Nov 08, 2023 161.98 162.02 159.96 160.38 214,966 -1.60(-0.99%)
Nov 07, 2023 162.51 163.06 161.74 161.98 149,967 -0.64(-0.39%)
Nov 06, 2023 161.91 162.77 160.35 162.62 208,992 +0.71(+0.44%)
Nov 03, 2023 162.32 163.43 161.68 161.91 247,052 +0.85(+0.53%)
Nov 02, 2023 159.70 162.18 159.70 161.06 322,573 +2.88(+1.82%)
Nov 01, 2023 158.77 158.77 157.02 158.18 408,992 -0.14(-0.09%)
Oct 31, 2023 156.45 158.77 156.38 158.32 297,336 +1.54(+0.98%)
Oct 30, 2023 158.26 159.45 155.33 156.78 262,582 -0.47(-0.30%)
Oct 27, 2023 158.99 159.18 156.32 157.25 207,009 -1.91(-1.20%)
Oct 26, 2023 160.63 161.55 159.11 159.16 238,232 -1.20(-0.75%)
Oct 25, 2023 158.07 161.06 158.07 160.36 351,276 +2.89(+1.83%)
Oct 24, 2023 158.34 158.91 157.08 157.47 205,294 +0.40(+0.25%)
Oct 23, 2023 158.00 158.55 156.80 157.07 186,876 -1.08(-0.68%)
Oct 20, 2023 160.02 160.88 158.11 158.15 217,699 -2.60(-1.62%)
Oct 19, 2023 163.35 164.03 160.66 160.75 198,380 -2.89(-1.76%)
Oct 18, 2023 165.99 166.30 163.63 163.64 223,651 -2.27(-1.37%)
Oct 17, 2023 165.02 168.72 165.02 165.91 342,604 -0.28(-0.17%)
Oct 16, 2023 165.73 166.80 164.68 166.19 195,110 +1.30(+0.79%)
Oct 13, 2023 166.19 166.38 164.29 164.89 183,630 -0.48(-0.29%)
Oct 12, 2023 168.49 168.90 163.56 165.37 246,655 -3.17(-1.88%)
Oct 11, 2023 167.77 168.74 167.55 168.53 196,118 +1.44(+0.86%)
Oct 10, 2023 166.05 167.94 165.29 167.10 307,038 +1.96(+1.19%)
Oct 09, 2023 162.78 165.73 161.39 165.14 445,908 +4.85(+3.02%)
Oct 06, 2023 159.65 161.19 158.42 160.29 464,110 +0.04(+0.02%)
Oct 05, 2023 160.48 161.16 159.57 160.25 401,078 -0.18(-0.11%)
Oct 04, 2023 158.93 160.90 158.28 160.43 400,645 +1.77(+1.11%)
Oct 03, 2023 160.41 161.61 157.69 158.66 243,101 -2.27(-1.41%)
Oct 02, 2023 161.45 162.75 160.47 160.93 345,668 -0.91(-0.56%)
Sep 29, 2023 161.81 163.17 160.66 161.84 436,641 +0.94(+0.58%)
Sep 28, 2023 161.46 162.96 160.24 160.90 360,780 +0.75(+0.47%)
Sep 27, 2023 158.85 160.81 158.69 160.15 365,038 +2.83(+1.80%)
Sep 26, 2023 159.01 159.59 157.16 157.32 284,514 -2.09(-1.31%)
Sep 25, 2023 158.67 159.76 158.53 159.41 295,136 -0.17(-0.11%)
Sep 22, 2023 160.59 161.90 159.39 159.58 259,788 -1.15(-0.72%)
Sep 21, 2023 165.60 165.60 160.59 160.73 265,885 -4.92(-2.97%)
Sep 20, 2023 166.95 167.62 165.47 165.65 237,813 -0.58(-0.35%)
Sep 19, 2023 168.16 168.49 165.08 166.23 440,616 -1.74(-1.04%)
Sep 18, 2023 164.37 168.03 164.18 167.97 511,811 +3.50(+2.13%)
Sep 15, 2023 165.20 165.82 163.55 164.47 488,498 -1.00(-0.60%)
Sep 14, 2023 163.71 165.73 163.25 165.47 313,749 +1.77(+1.08%)
Sep 13, 2023 163.91 164.90 162.46 163.70 320,661 -0.77(-0.47%)
Sep 12, 2023 162.92 165.22 162.49 164.47 514,853 +1.34(+0.82%)
Sep 11, 2023 164.60 165.21 162.37 163.13 284,753 -1.19(-0.72%)
Sep 08, 2023 166.45 166.48 163.58 164.32 229,765 -2.42(-1.45%)
Sep 07, 2023 166.21 167.92 165.11 166.74 300,454 +0.76(+0.46%)
Sep 06, 2023 167.07 168.62 165.66 165.98 243,223 -0.96(-0.57%)
Sep 05, 2023 168.99 170.20 166.93 166.94 307,880 -2.33(-1.38%)
Sep 01, 2023 169.93 170.99 167.49 169.26 388,030 +0.65(+0.39%)
Aug 31, 2023 169.22 169.91 167.47 168.62 694,079 -0.18(-0.11%)
Aug 30, 2023 166.83 172.18 165.91 168.79 738,521 +3.38(+2.04%)
Aug 29, 2023 160.87 167.69 156.12 165.42 1,371,939 -2.34(-1.39%)
Aug 28, 2023 166.56 168.78 166.46 167.76 618,524 +1.46(+0.88%)
Aug 25, 2023 165.42 167.14 164.31 166.30 377,937 +1.27(+0.77%)
Aug 24, 2023 165.36 167.77 164.96 165.03 453,319 -0.33(-0.20%)
Aug 23, 2023 166.42 167.16 164.96 165.36 396,618 -0.56(-0.34%)
Aug 22, 2023 164.97 166.38 164.37 165.92 293,234 +1.04(+0.63%)
Aug 21, 2023 164.56 165.41 163.92 164.88 224,695 +0.62(+0.38%)
Aug 18, 2023 162.90 165.37 162.62 164.26 317,375 +0.25(+0.15%)
Aug 17, 2023 168.44 168.44 163.98 164.01 285,329 -4.19(-2.49%)
Aug 16, 2023 167.28 169.62 167.28 168.19 236,625 +0.50(+0.30%)
Aug 15, 2023 169.77 169.77 167.66 167.70 203,255 -2.79(-1.64%)
Aug 14, 2023 170.45 171.42 170.04 170.48 151,184 -0.07(-0.04%)
Aug 11, 2023 171.15 171.76 170.13 170.55 214,196 -0.70(-0.41%)
Aug 10, 2023 173.20 174.32 170.62 171.25 308,609 -2.07(-1.19%)
Aug 09, 2023 176.84 176.84 173.24 173.32 302,809 -2.68(-1.52%)
Aug 08, 2023 178.14 179.38 175.93 176.00 311,166 -1.84(-1.03%)
Aug 07, 2023 176.41 178.56 176.39 177.84 243,537 +1.75(+0.99%)
Aug 04, 2023 175.76 177.99 174.64 176.09 310,223 +1.28(+0.73%)
Aug 03, 2023 173.21 175.04 172.69 174.81 254,686 +0.60(+0.34%)
Aug 02, 2023 174.37 175.81 173.68 174.21 326,929 -0.97(-0.55%)
Aug 01, 2023 174.85 176.34 174.61 175.18 278,529 -0.70(-0.40%)
Jul 31, 2023 174.50 176.14 173.71 175.88 237,600 +1.73(+0.99%)
Jul 28, 2023 176.59 177.19 173.56 174.15 382,234 -2.31(-1.31%)
Jul 27, 2023 179.37 179.37 175.60 176.46 207,208 -2.39(-1.34%)
Jul 26, 2023 180.43 182.08 178.81 178.85 322,877 -1.34(-0.74%)
Jul 25, 2023 176.05 180.50 174.90 180.19 301,552 +2.55(+1.43%)
Jul 24, 2023 177.35 178.50 177.04 177.64 316,958 +0.29(+0.16%)
Jul 21, 2023 177.48 178.11 176.54 177.35 241,861 +0.33(+0.19%)
Jul 20, 2023 174.89 177.09 174.68 177.02 310,538 +3.10(+1.78%)
Jul 19, 2023 174.98 175.58 173.00 173.92 169,154 -0.79(-0.45%)
Jul 18, 2023 173.12 175.01 172.15 174.71 259,503 +1.39(+0.80%)
Jul 17, 2023 170.41 173.55 170.41 173.32 317,337 +2.93(+1.72%)
Jul 14, 2023 173.99 173.99 170.34 170.39 344,904 -3.57(-2.05%)
Jul 13, 2023 174.79 175.67 173.84 173.96 186,323 -0.77(-0.44%)
Jul 12, 2023 177.70 177.70 174.05 174.73 256,588 -1.61(-0.91%)
Jul 11, 2023 174.79 176.90 174.65 176.34 288,003 +1.45(+0.83%)
Jul 10, 2023 173.44 175.52 173.44 174.89 256,785 +0.97(+0.56%)
Jul 07, 2023 173.66 174.77 173.32 173.92 347,886 -0.57(-0.33%)
Jul 06, 2023 173.09 174.88 171.84 174.49 327,002 +0.00(+0.00%)
Jul 05, 2023 175.26 175.48 173.01 174.49 282,492 -1.70(-0.96%)
Jul 03, 2023 176.03 176.97 175.64 176.19 122,952 -0.65(-0.37%)
Jun 30, 2023 177.47 177.81 176.50 176.84 252,090 +1.06(+0.60%)
Jun 29, 2023 174.87 176.91 174.87 175.78 246,063 +0.83(+0.47%)
Jun 28, 2023 174.75 175.29 173.15 174.95 315,545 +0.50(+0.29%)
Jun 27, 2023 172.78 174.94 172.54 174.45 194,661 +2.51(+1.46%)
Jun 26, 2023 172.71 173.53 169.36 171.94 289,941 -1.60(-0.92%)
Jun 23, 2023 170.46 174.31 169.97 173.54 612,207 +0.71(+0.41%)
Jun 22, 2023 171.52 173.21 170.88 172.83 296,252 +0.84(+0.49%)
Jun 21, 2023 167.17 172.28 166.66 172.00 284,586 +4.38(+2.61%)
Jun 20, 2023 165.01 167.94 164.82 167.62 432,928 +1.92(+1.16%)
Jun 16, 2023 166.08 167.59 165.60 165.70 279,258 -0.38(-0.23%)
Jun 15, 2023 164.65 166.19 163.84 166.08 251,132 -2.73(-1.62%)
May 08, 2023 169.81 170.10 168.09 168.81 209,740 -1.09(-0.64%)
May 05, 2023 168.17 170.33 168.17 169.90 164,778 +2.48(+1.48%)
May 04, 2023 170.28 170.45 165.45 167.42 273,377 -3.08(-1.80%)
May 03, 2023 170.13 171.92 169.32 170.50 266,998 +0.69(+0.41%)
May 02, 2023 170.53 170.53 168.26 169.81 278,876 -0.78(-0.46%)
May 01, 2023 167.95 172.53 167.82 170.59 231,544 +2.14(+1.27%)
Apr 28, 2023 167.74 169.05 167.66 168.45 218,077 +0.48(+0.29%)
Apr 27, 2023 164.89 168.40 164.80 167.97 327,509 +3.54(+2.15%)
Apr 26, 2023 167.81 168.24 163.99 164.43 441,942 -3.47(-2.06%)
Apr 25, 2023 169.60 169.75 167.22 167.90 398,472 -2.43(-1.42%)
Apr 24, 2023 171.42 172.16 169.24 170.33 243,028 -1.13(-0.66%)
Apr 21, 2023 172.19 172.19 169.98 171.46 261,314 +0.19(+0.11%)
Apr 20, 2023 169.78 171.80 169.19 171.27 222,093 +1.19(+0.70%)
Apr 19, 2023 171.61 172.53 169.56 170.08 202,196 -1.51(-0.88%)
Apr 18, 2023 169.52 172.40 169.41 171.59 287,158 +2.85(+1.69%)
Apr 17, 2023 168.12 169.27 167.69 168.74 164,306 +0.57(+0.34%)
Apr 14, 2023 169.00 169.42 167.48 168.17 233,626 -1.38(-0.81%)
Apr 13, 2023 169.17 169.95 167.52 169.55 143,846 +0.68(+0.40%)
Apr 12, 2023 169.47 170.31 168.24 168.87 147,867 +0.17(+0.10%)
Apr 11, 2023 168.26 169.51 168.16 168.70 153,369 +0.92(+0.55%)
Apr 10, 2023 165.46 167.89 164.81 167.78 192,620 +1.56(+0.94%)
Apr 06, 2023 166.77 167.72 165.97 166.22 160,897 -0.43(-0.26%)
Apr 05, 2023 168.09 168.93 166.05 166.65 288,726 -1.97(-1.17%)
Apr 04, 2023 172.26 172.40 168.31 168.62 192,690 -3.44(-2.00%)
Apr 03, 2023 170.30 172.09 169.66 172.06 285,320 +1.21(+0.71%)
Mar 31, 2023 170.00 171.53 169.81 170.85 262,713 +1.00(+0.59%)
Mar 30, 2023 169.82 171.04 169.12 169.85 136,851 +0.41(+0.24%)
Mar 29, 2023 169.13 169.99 168.34 169.44 193,446 +0.99(+0.59%)
Mar 28, 2023 167.26 169.04 167.12 168.45 253,275 +0.64(+0.38%)
Mar 27, 2023 167.39 168.46 166.54 167.81 183,834 +2.25(+1.36%)
Mar 24, 2023 163.49 166.05 162.04 165.56 214,525 +0.67(+0.41%)
Mar 23, 2023 166.16 167.10 163.25 164.89 302,977 -1.22(-0.73%)
Mar 22, 2023 167.84 169.29 165.98 166.11 201,399 -1.52(-0.91%)
Mar 21, 2023 167.08 168.62 166.81 167.63 213,167 +2.68(+1.62%)
Mar 20, 2023 164.18 166.31 163.80 164.95 227,871 +1.79(+1.10%)
Mar 17, 2023 167.00 167.00 163.07 163.16 334,075 -4.78(-2.85%)
Mar 16, 2023 162.64 168.29 161.82 167.95 302,802 +4.16(+2.54%)
Mar 15, 2023 166.40 166.40 161.28 163.79 371,049 -5.15(-3.05%)
Mar 14, 2023 167.94 170.83 166.84 168.95 315,295 +3.07(+1.85%)
Mar 13, 2023 165.49 166.95 163.59 165.88 337,448 -1.71(-1.02%)
Mar 10, 2023 171.06 171.06 166.45 167.59 297,383 -3.77(-2.20%)
Mar 09, 2023 173.18 174.24 171.12 171.36 239,103 -0.98(-0.57%)
Mar 08, 2023 172.49 172.98 170.86 172.34 208,569 +0.07(+0.04%)
Mar 07, 2023 174.55 175.23 172.00 172.26 312,008 -2.16(-1.24%)
Mar 06, 2023 174.99 175.41 173.52 174.42 267,740 +0.06(+0.03%)
Mar 03, 2023 174.95 175.34 173.06 174.36 331,905 +0.16(+0.09%)
Mar 02, 2023 170.45 174.34 169.02 174.20 369,600 +2.99(+1.74%)
Mar 01, 2023 168.03 171.78 165.28 171.22 528,690 +5.83(+3.53%)
Feb 28, 2023 173.75 173.75 163.07 165.38 1,374,527 -9.09(-5.21%)
Feb 27, 2023 175.80 177.07 174.03 174.47 490,110 -0.20(-0.11%)
Feb 24, 2023 173.92 175.19 173.60 174.67 343,628 -0.50(-0.29%)
Feb 23, 2023 174.98 175.61 173.52 175.17 267,602 +1.12(+0.64%)
Feb 22, 2023 174.80 175.64 173.95 174.05 415,859 -0.77(-0.44%)
Feb 21, 2023 176.70 176.83 174.25 174.82 357,280 -1.88(-1.06%)
Feb 17, 2023 174.94 177.01 174.39 176.70 300,121 +1.57(+0.90%)
Feb 16, 2023 175.48 177.35 174.25 175.13 319,292 -1.98(-1.12%)
Feb 15, 2023 173.80 177.24 173.80 177.11 203,194 +2.36(+1.35%)
Feb 14, 2023 173.62 175.46 172.71 174.75 308,133 +0.73(+0.42%)
Feb 13, 2023 173.96 174.96 173.06 174.02 259,020 +1.02(+0.59%)
Feb 10, 2023 172.98 173.56 171.22 173.00 244,282 -0.28(-0.16%)
Feb 09, 2023 174.98 175.92 173.13 173.28 358,947 -1.08(-0.62%)
Feb 08, 2023 172.81 174.58 172.34 174.36 200,965 +0.38(+0.22%)
Feb 07, 2023 170.90 174.45 170.08 173.98 302,540 +2.41(+1.40%)
Feb 06, 2023 169.14 172.03 168.70 171.58 259,686 +1.74(+1.02%)
Feb 03, 2023 170.43 172.34 169.32 169.84 357,625 -1.76(-1.02%)
Feb 02, 2023 170.59 172.71 169.54 171.60 511,012 +1.46(+0.86%)
Feb 01, 2023 170.49 171.78 168.97 170.14 431,252 -0.62(-0.36%)
Jan 31, 2023 169.21 170.93 168.23 170.76 392,041 +1.64(+0.97%)
Jan 30, 2023 170.01 171.90 168.85 169.12 442,615 -0.89(-0.52%)
Jan 27, 2023 168.52 170.81 168.52 170.01 319,812 +1.13(+0.67%)
Jan 26, 2023 169.08 169.46 167.49 168.88 237,085 +0.67(+0.40%)
Jan 25, 2023 165.81 169.01 165.81 168.21 282,282 +0.72(+0.43%)
Jan 24, 2023 167.60 168.34 166.05 167.49 331,326 +0.56(+0.33%)
Jan 23, 2023 165.54 167.08 164.13 166.93 365,782 +2.42(+1.47%)
Jan 20, 2023 161.25 164.69 160.02 164.51 407,856 +4.20(+2.62%)
Jan 19, 2023 161.82 161.84 159.36 160.32 354,812 -2.11(-1.30%)
Jan 18, 2023 166.08 166.72 162.39 162.43 575,298 -2.85(-1.72%)
Jan 17, 2023 165.52 167.71 163.79 165.27 497,032 +0.22(+0.13%)
Jan 13, 2023 161.62 165.06 161.62 165.05 353,780 +1.59(+0.97%)
Jan 12, 2023 164.63 165.31 160.62 163.47 431,034 +0.57(+0.35%)
Jan 11, 2023 158.12 163.07 158.10 162.90 427,854 +5.64(+3.59%)
Jan 10, 2023 155.00 157.49 155.00 157.25 302,244 +1.70(+1.09%)
Jan 09, 2023 158.79 158.79 155.53 155.55 377,463 -2.12(-1.34%)
Jan 06, 2023 153.39 158.20 152.43 157.67 353,143 +5.89(+3.88%)
Jan 05, 2023 150.25 152.02 148.88 151.78 347,830 +0.43(+0.28%)
Jan 04, 2023 151.84 152.83 149.75 151.35 269,036 -0.41(-0.27%)
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.