Heico Corp (NY: HEI )

195.28 +0.85 (+0.44%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 192.17 194.50 190.88 194.43 329,741 +3.95(+2.07%)
Mar 26, 2024 190.98 191.44 189.99 190.48 198,705 +0.05(+0.03%)
Mar 25, 2024 194.40 194.50 190.29 190.43 207,153 -2.95(-1.53%)
Mar 22, 2024 191.93 193.65 190.64 193.38 265,608 +2.15(+1.12%)
Mar 21, 2024 192.87 193.50 190.89 191.23 220,364 -1.04(-0.54%)
Mar 20, 2024 191.04 192.82 190.64 192.27 228,151 +1.63(+0.86%)
Mar 19, 2024 188.67 191.11 187.85 190.64 373,544 +2.62(+1.39%)
Mar 18, 2024 187.57 189.72 187.29 188.02 273,975 +0.83(+0.44%)
Mar 15, 2024 185.07 187.87 185.07 187.19 384,461 +0.84(+0.45%)
Mar 14, 2024 187.50 188.83 185.12 186.35 295,697 -1.44(-0.77%)
Mar 13, 2024 184.51 188.27 184.46 187.79 394,592 +3.16(+1.71%)
Mar 12, 2024 183.55 185.42 182.47 184.63 923,959 +1.35(+0.74%)
Mar 11, 2024 185.94 186.38 182.95 183.28 516,210 -3.17(-1.70%)
Mar 08, 2024 188.26 188.84 185.19 186.45 324,702 -1.95(-1.04%)
Mar 07, 2024 190.69 191.29 188.32 188.40 224,089 -0.98(-0.52%)
Mar 06, 2024 189.67 190.66 188.86 189.38 294,260 +0.47(+0.25%)
Mar 05, 2024 194.51 194.83 188.81 188.91 339,263 -5.24(-2.70%)
Mar 04, 2024 194.22 195.97 193.68 194.15 303,104 +0.26(+0.13%)
Mar 01, 2024 192.89 194.20 191.56 193.89 428,791 +0.49(+0.25%)
Feb 29, 2024 190.99 194.12 189.69 193.40 625,263 +3.34(+1.76%)
Feb 28, 2024 194.49 194.74 189.80 190.06 699,311 -3.46(-1.79%)
Feb 27, 2024 197.84 198.32 191.45 193.52 1,056,942 -5.46(-2.74%)
Feb 26, 2024 200.64 200.64 198.01 198.98 691,531 -0.19(-0.10%)
Feb 23, 2024 199.47 199.97 198.78 199.17 430,644 -0.21(-0.11%)
Feb 22, 2024 194.71 199.49 194.71 199.38 439,757 +4.77(+2.45%)
Feb 21, 2024 192.36 195.16 192.36 194.61 420,320 +2.04(+1.06%)
Feb 20, 2024 192.81 193.75 192.35 192.57 322,865 -1.44(-0.74%)
Feb 16, 2024 194.11 195.52 193.55 194.01 393,355 -0.04(-0.02%)
Feb 15, 2024 194.03 195.67 191.42 194.05 369,352 +0.68(+0.35%)
Feb 14, 2024 190.00 193.41 189.25 193.37 557,536 +5.35(+2.85%)
Feb 13, 2024 186.03 188.56 185.19 188.02 514,277 +0.45(+0.24%)
Feb 12, 2024 188.00 188.46 186.95 187.57 231,749 -0.49(-0.26%)
Feb 09, 2024 187.47 188.16 185.88 188.06 267,047 +1.42(+0.76%)
Feb 08, 2024 190.00 190.49 185.74 186.64 351,345 -2.93(-1.55%)
Feb 07, 2024 187.74 190.08 187.69 189.57 311,188 +2.40(+1.28%)
Feb 06, 2024 185.09 187.33 184.12 187.17 491,617 +2.18(+1.18%)
Feb 05, 2024 182.49 185.28 182.00 184.99 349,148 +0.99(+0.54%)
Feb 02, 2024 182.30 184.26 181.78 184.00 343,018 +0.50(+0.27%)
Feb 01, 2024 180.10 183.59 178.20 183.50 541,809 +3.91(+2.18%)
Jan 31, 2024 182.20 183.00 179.47 179.59 408,092 -3.09(-1.69%)
Jan 30, 2024 182.97 184.26 182.53 182.68 256,712 -1.08(-0.59%)
Jan 29, 2024 183.97 184.65 182.44 183.76 257,176 +0.18(+0.10%)
Jan 26, 2024 184.71 185.40 182.61 183.58 262,854 -1.15(-0.62%)
Jan 25, 2024 182.00 184.95 180.91 184.73 496,243 +5.53(+3.09%)
Jan 24, 2024 180.26 180.93 178.91 179.20 229,053 +0.10(+0.06%)
Jan 23, 2024 180.80 181.46 178.29 179.10 275,429 -0.05(-0.03%)
Jan 22, 2024 176.44 179.49 176.44 179.15 325,041 +2.77(+1.57%)
Jan 19, 2024 178.30 178.89 175.55 176.38 357,203 -1.16(-0.65%)
Jan 18, 2024 173.31 177.61 171.14 177.54 566,131 +5.40(+3.14%)
Jan 17, 2024 170.66 174.02 170.66 172.14 309,148 +1.28(+0.75%)
Jan 16, 2024 171.99 173.12 169.78 170.86 502,296 -2.00(-1.16%)
Jan 12, 2024 173.86 176.20 172.32 172.86 337,119 +0.39(+0.23%)
Jan 11, 2024 171.81 172.85 169.83 172.47 398,429 +1.11(+0.65%)
Jan 10, 2024 171.19 172.86 170.74 171.36 432,066 +0.75(+0.44%)
Jan 09, 2024 172.01 172.01 169.85 170.61 326,859 -2.32(-1.34%)
Jan 08, 2024 171.07 172.97 169.70 172.93 328,970 +0.92(+0.53%)
Jan 05, 2024 174.26 174.56 171.98 172.01 279,131 -1.95(-1.12%)
Jan 04, 2024 174.59 176.34 173.96 173.96 199,068 +0.08(+0.05%)
Jan 03, 2024 176.88 177.56 173.75 173.88 247,861 -3.88(-2.18%)
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.