UK markets close in 5 hours 59 minutes

HEICO Corporation (HEI-A)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
169.15+0.26 (+0.15%)
At close: 04:00PM EDT
169.00 -0.15 (-0.09%)
After hours: 06:41PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 2024169.62170.76167.20169.15169.15656,700
03 May 2024169.47169.50167.34168.89168.89397,800
02 May 2024167.45168.37165.66168.01168.01422,800
01 May 2024166.12166.80165.51166.06166.06266,200
30 Apr 2024167.16167.39165.27165.85165.85298,300
29 Apr 2024167.64167.99166.42167.00167.00253,700
26 Apr 2024167.47169.25166.48166.72166.72405,500
25 Apr 2024164.23166.89162.50166.87166.87277,800
24 Apr 2024166.42167.13163.58165.07165.07200,300
23 Apr 2024162.88167.28162.88165.84165.84280,100
22 Apr 2024160.43162.83160.43161.87161.87235,900
19 Apr 2024159.99161.69159.03159.77159.77169,900
18 Apr 2024161.14162.58159.32159.42159.42201,500
17 Apr 2024161.64161.64158.26160.06160.06222,900
16 Apr 2024157.35161.63156.51160.46160.46225,100
15 Apr 2024157.75160.22155.89157.26157.26274,800
12 Apr 2024157.64158.43155.19156.03156.03240,300
11 Apr 2024155.51158.12153.93157.73157.73193,800
10 Apr 2024150.79155.39150.74154.65154.65240,700
09 Apr 2024152.28152.79150.39152.45152.4587,300
08 Apr 2024153.67154.57152.75153.05153.05200,800
05 Apr 2024151.61153.50151.61153.24153.24138,600
04 Apr 2024153.97153.97151.23152.27152.27263,800
03 Apr 2024151.84152.87151.54152.28152.28199,500
02 Apr 2024152.00152.00150.25151.84151.84193,000
01 Apr 2024154.31154.88151.29152.49152.49188,400
28 Mar 2024155.97156.52153.81153.94153.94290,800
27 Mar 2024153.59156.31153.59156.25156.25120,600
26 Mar 2024153.36154.04152.70153.66153.66160,100
25 Mar 2024156.37156.75153.21153.28153.28125,100
22 Mar 2024154.75155.55153.67155.54155.54151,400
21 Mar 2024154.62155.43153.27153.62153.62160,700
20 Mar 2024151.78155.14151.78154.52154.52155,700
19 Mar 2024151.63152.55151.19152.42152.42162,600
18 Mar 2024151.37152.64150.68150.98150.98155,900
15 Mar 2024149.25151.33148.83150.30150.30342,900
14 Mar 2024151.98151.98149.13149.51149.51140,800
13 Mar 2024148.69151.41148.69151.30151.30204,500
12 Mar 2024147.74149.61146.92149.17149.17151,100
11 Mar 2024149.63149.63147.47147.85147.85135,700
08 Mar 2024152.14152.46148.85150.18150.18175,600
07 Mar 2024153.07154.16151.84152.26152.26119,300
06 Mar 2024153.48154.06152.57153.13153.13141,900
05 Mar 2024157.62157.71152.65153.13153.13187,000
04 Mar 2024155.98157.48155.59157.20157.20238,800
01 Mar 2024154.64156.08154.08155.89155.89169,000
29 Feb 2024153.52156.62151.43155.59155.591,193,800
28 Feb 2024155.15155.67153.16153.17153.17216,100
27 Feb 2024158.27159.50153.79155.04155.04366,400
26 Feb 2024162.20162.20159.83160.50160.50182,100
23 Feb 2024161.37162.15161.03161.37161.37272,700
22 Feb 2024156.91161.47156.91161.46161.46200,900
21 Feb 2024156.25157.51155.90157.19157.19172,100
20 Feb 2024157.00157.32155.76156.01156.01302,100
16 Feb 2024157.08158.22155.88157.19157.19465,900
15 Feb 2024155.93156.92153.77156.36156.36322,400
14 Feb 2024151.75154.95151.24154.86154.86645,400
13 Feb 2024146.99151.78146.48150.88150.88672,200
12 Feb 2024148.02148.93147.62148.23148.23144,100
09 Feb 2024147.81149.19147.11148.54148.54158,700
08 Feb 2024149.84150.49147.54147.55147.55232,300
07 Feb 2024147.37150.45147.37149.52149.52269,100
06 Feb 2024146.15147.77145.38147.39147.39258,800
05 Feb 2024144.13146.01143.51145.61145.61240,500
02 Feb 2024143.83145.09143.28144.92144.92154,000
01 Feb 2024142.05144.95140.27144.92144.92207,500
31 Jan 2024143.39143.79141.28141.47141.47239,200
30 Jan 2024144.16144.20142.75143.32143.32195,600
29 Jan 2024144.19144.45143.08144.21144.21176,700
26 Jan 2024144.44145.06143.18144.09144.09184,100
25 Jan 2024141.04144.50141.04144.46144.46299,800
24 Jan 2024141.07142.26140.17140.32140.32339,700
23 Jan 2024141.35142.09139.42140.64140.64360,100
22 Jan 2024139.14141.39139.10140.78140.78187,100
19 Jan 2024139.48139.56137.77138.60138.60361,500
18 Jan 2024135.69138.56135.18138.49138.49518,200
17 Jan 2024133.31136.62133.11135.18135.18254,300
16 Jan 2024136.07136.07132.96134.45134.45763,700
12 Jan 2024136.71138.71135.17136.08136.08504,000
11 Jan 2024135.00136.60133.80136.33136.331,332,800
10 Jan 2024134.88136.22134.48135.19135.19670,000
09 Jan 2024135.58135.58133.55134.39134.39721,100
08 Jan 2024136.50136.67134.18136.38136.38811,500
05 Jan 2024137.94139.13135.76136.45136.45346,300
04 Jan 2024138.74140.28138.33138.41138.41146,400
03 Jan 2024140.29141.38138.21138.51138.51136,100
03 Jan 20240.1 Dividend
02 Jan 2024141.72143.10141.01141.53141.43194,700
29 Dec 2023141.70143.11141.70142.44142.34189,100
28 Dec 2023142.25143.04142.12142.49142.3987,700
27 Dec 2023142.82143.32142.31142.68142.58114,300
26 Dec 2023143.33144.21142.77143.08142.98118,500
22 Dec 2023142.83143.95141.93143.18143.08156,100
21 Dec 2023139.15142.32139.07142.08141.98332,900
20 Dec 2023144.13144.13138.36138.38138.28559,200
19 Dec 2023148.36149.98143.68145.28145.18630,000
18 Dec 2023142.92146.93142.92145.32145.22912,500
15 Dec 2023145.70146.73143.55143.55143.451,101,500
14 Dec 2023150.00150.42145.69146.62146.52257,300
13 Dec 2023147.68149.94146.92148.98148.87227,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...