NYSE:HEI
Heico Corporation Stock Price (Quote)
$208.07
+0.670 (+0.323%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $185.03 | $209.65 | Wednesday, 1st May 2024 HEI stock ended at $208.07. This is 0.323% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.19% from a day low at $206.62 to a day high of $209.07. |
| 90 days | $178.20 | $209.65 | |
| 52 weeks | $153.63 | $209.65 |
| Date | Open | High | Low | Close | Volume |
| Jun 08, 2023 | $163.45 | $166.37 | $163.05 | $164.67 | 420 386 |
| Jun 07, 2023 | $159.35 | $163.70 | $158.04 | $163.45 | 323 230 |
| Jun 06, 2023 | $157.74 | $159.63 | $157.41 | $159.42 | 270 171 |
| Jun 05, 2023 | $161.64 | $160.94 | $156.52 | $157.24 | 481 884 |
| Jun 02, 2023 | $156.80 | $162.30 | $156.48 | $162.00 | 531 661 |
| Jun 01, 2023 | $154.77 | $155.95 | $153.63 | $154.91 | 552 564 |
| May 31, 2023 | $158.84 | $159.00 | $153.95 | $154.58 | 896 520 |
| May 30, 2023 | $160.94 | $161.24 | $158.95 | $159.15 | 314 394 |
| May 26, 2023 | $160.14 | $162.30 | $159.09 | $159.30 | 425 784 |
| May 25, 2023 | $163.74 | $164.31 | $160.03 | $160.07 | 430 280 |
| May 24, 2023 | $163.00 | $164.42 | $160.72 | $163.26 | 640 612 |
| May 23, 2023 | $178.06 | $178.27 | $163.61 | $164.83 | 1 161 024 |
| May 22, 2023 | $177.15 | $179.45 | $176.85 | $178.94 | 399 316 |
| May 19, 2023 | $179.93 | $179.93 | $176.08 | $176.98 | 237 400 |
| May 18, 2023 | $177.67 | $178.97 | $176.28 | $178.68 | 249 659 |
| May 17, 2023 | $178.99 | $179.35 | $177.13 | $177.63 | 310 651 |
| May 16, 2023 | $178.49 | $178.94 | $176.63 | $177.53 | 399 577 |
| May 15, 2023 | $167.42 | $180.59 | $167.42 | $178.90 | 769 342 |
| May 12, 2023 | $168.34 | $169.03 | $164.05 | $165.96 | 380 172 |
| May 11, 2023 | $169.90 | $170.28 | $167.93 | $168.34 | 298 925 |
| May 10, 2023 | $172.07 | $172.38 | $168.78 | $170.68 | 383 834 |
| May 09, 2023 | $169.20 | $171.70 | $167.63 | $171.57 | 563 105 |
| May 08, 2023 | $170.00 | $170.21 | $168.28 | $169.00 | 181 831 |
| May 05, 2023 | $168.36 | $170.52 | $168.64 | $170.09 | 134 203 |
| May 04, 2023 | $170.47 | $170.32 | $165.65 | $167.61 | 273 069 |
