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 |
| Dec 06, 2023 | $174.50 | $176.58 | $174.50 | $175.20 | 245 068 |
| Dec 05, 2023 | $177.86 | $178.34 | $174.19 | $174.43 | 362 653 |
| Dec 04, 2023 | $175.12 | $178.33 | $174.75 | $178.31 | 421 638 |
| Dec 01, 2023 | $171.83 | $175.92 | $171.83 | $175.90 | 479 172 |
| Nov 30, 2023 | $169.16 | $171.09 | $169.08 | $171.03 | 396 720 |
| Nov 29, 2023 | $171.01 | $171.01 | $167.56 | $168.77 | 382 349 |
| Nov 28, 2023 | $174.90 | $174.90 | $170.10 | $170.48 | 349 658 |
| Nov 27, 2023 | $173.34 | $175.25 | $172.93 | $174.63 | 360 363 |
| Nov 24, 2023 | $174.03 | $174.60 | $173.07 | $173.51 | 83 658 |
| Nov 22, 2023 | $171.31 | $174.05 | $171.31 | $173.57 | 369 336 |
| Nov 21, 2023 | $170.36 | $171.74 | $169.50 | $171.36 | 171 552 |
| Nov 20, 2023 | $170.34 | $171.36 | $169.95 | $170.65 | 185 171 |
| Nov 17, 2023 | $170.50 | $170.81 | $169.57 | $169.97 | 169 382 |
| Nov 16, 2023 | $169.51 | $170.25 | $168.33 | $169.97 | 266 300 |
| Nov 15, 2023 | $171.38 | $172.34 | $170.02 | $170.07 | 518 402 |
| Nov 14, 2023 | $168.13 | $170.67 | $167.80 | $170.54 | 329 627 |
| Nov 13, 2023 | $165.25 | $167.27 | $163.94 | $166.90 | 356 743 |
| Nov 10, 2023 | $163.13 | $165.41 | $162.12 | $165.33 | 228 911 |
| Nov 09, 2023 | $160.98 | $163.97 | $160.98 | $162.52 | 345 596 |
| Nov 08, 2023 | $162.07 | $162.11 | $160.05 | $160.47 | 210 847 |
| Nov 07, 2023 | $162.60 | $163.16 | $161.83 | $162.07 | 144 567 |
| Nov 06, 2023 | $162.00 | $162.86 | $160.44 | $162.71 | 201 656 |
| Nov 03, 2023 | $162.41 | $163.53 | $161.77 | $162.00 | 246 914 |
| Nov 02, 2023 | $159.79 | $162.27 | $159.79 | $161.15 | 306 123 |
| Nov 01, 2023 | $158.86 | $158.86 | $157.11 | $158.27 | 224 783 |
