Skip to main content

Heico Corp (NY: HEI )

226.78 +0.96 (+0.42%)
Streaming Delayed Price Updated: 1:35 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 226.10 227.06 224.89 225.82 531,781 -0.07(-0.03%)
Jul 10, 2024 226.00 227.16 225.25 225.89 438,514 +1.00(+0.44%)
Jul 09, 2024 227.95 227.95 224.86 224.89 345,453 -3.30(-1.45%)
Jul 08, 2024 227.91 230.88 227.91 228.19 290,481 +0.93(+0.41%)
Jul 05, 2024 228.33 228.47 225.49 227.26 210,446 -0.77(-0.34%)
Jul 03, 2024 224.22 228.32 224.22 228.03 304,558 +3.90(+1.74%)
Jul 02, 2024 221.39 224.25 221.39 224.13 277,515 +3.54(+1.60%)
Jul 01, 2024 225.72 226.35 219.89 220.59 376,293 -3.02(-1.35%)
Jun 28, 2024 227.20 229.38 222.94 223.61 737,516 -3.17(-1.40%)
Jun 27, 2024 225.67 228.23 224.42 226.78 495,517 +1.48(+0.66%)
Jun 26, 2024 227.77 227.77 225.01 225.30 446,468 -3.65(-1.59%)
Jun 25, 2024 228.16 230.72 226.73 228.95 495,335 +1.50(+0.66%)
Jun 24, 2024 228.86 230.94 227.10 227.45 418,020 +0.19(+0.08%)
Jun 21, 2024 226.46 228.99 224.81 227.26 503,402 +0.80(+0.35%)
Jun 20, 2024 228.85 232.02 226.08 226.46 312,334 -2.32(-1.01%)
Jun 18, 2024 228.00 228.97 226.16 228.78 394,266 +0.82(+0.36%)
Jun 17, 2024 224.19 229.01 223.44 227.96 233,722 +2.79(+1.24%)
Jun 14, 2024 227.35 227.85 224.33 225.17 275,793 -1.79(-0.79%)
Jun 13, 2024 225.14 227.39 223.57 226.96 309,063 +1.46(+0.65%)
Jun 12, 2024 224.21 225.93 221.69 225.50 348,004 +1.77(+0.79%)
Jun 11, 2024 223.77 225.00 221.37 223.73 327,565 -0.98(-0.44%)
Jun 10, 2024 222.03 226.04 221.13 224.71 478,411 +2.19(+0.98%)
Jun 07, 2024 225.20 226.39 222.47 222.52 315,594 -2.44(-1.08%)
Jun 06, 2024 227.84 229.30 224.64 224.96 288,108 -2.70(-1.19%)
Jun 05, 2024 228.15 229.26 225.98 227.66 433,409 -0.94(-0.41%)
Jun 04, 2024 225.01 228.78 222.79 228.60 706,862 +6.12(+2.75%)
Jun 03, 2024 222.81 224.00 220.86 222.48 587,597 +0.71(+0.32%)
May 31, 2024 215.28 221.93 215.28 221.77 1,105,085 +6.66(+3.10%)
May 30, 2024 214.00 215.94 212.37 215.11 327,302 +2.05(+0.96%)
May 29, 2024 214.00 225.61 212.06 213.06 897,816 +1.01(+0.48%)
May 28, 2024 217.77 218.22 211.92 212.05 530,126 -5.26(-2.42%)
May 24, 2024 217.14 217.71 215.10 217.31 292,101 +1.45(+0.67%)
May 23, 2024 216.87 219.35 215.16 215.86 448,884 +0.13(+0.06%)
May 22, 2024 215.77 216.00 214.10 215.73 262,837 -0.43(-0.20%)
May 21, 2024 214.91 216.63 213.80 216.16 259,809 +1.16(+0.54%)
May 20, 2024 216.00 217.22 214.52 215.00 344,968 -0.54(-0.25%)
May 17, 2024 215.00 216.16 213.95 215.54 224,099 +1.03(+0.48%)
May 16, 2024 212.26 215.37 212.24 214.51 248,828 +2.58(+1.22%)
May 15, 2024 210.14 212.62 209.77 211.93 247,035 +1.85(+0.88%)
May 14, 2024 208.79 210.20 208.44 210.08 338,562 +0.18(+0.09%)
May 13, 2024 215.36 215.36 209.89 209.90 308,757 -5.54(-2.57%)
May 10, 2024 213.71 216.86 213.66 215.44 302,265 +2.60(+1.22%)
May 09, 2024 210.10 213.11 209.90 212.84 292,359 +3.36(+1.60%)
May 08, 2024 208.49 210.20 208.03 209.48 287,918 +1.06(+0.51%)
May 07, 2024 212.67 212.67 207.82 208.42 497,560 -4.24(-1.99%)
May 06, 2024 212.85 213.63 211.12 212.66 590,499 +1.30(+0.62%)
May 03, 2024 212.06 212.45 209.15 211.36 287,137 +1.32(+0.63%)
May 02, 2024 209.80 210.77 207.50 210.04 278,450 +1.97(+0.95%)
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.