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 |
| Oct 31, 2023 | $156.54 | $158.86 | $156.47 | $158.41 | 242 744 |
| Oct 30, 2023 | $158.35 | $159.54 | $155.42 | $156.87 | 246 814 |
| Oct 27, 2023 | $159.08 | $159.20 | $156.41 | $157.34 | 166 392 |
| Oct 26, 2023 | $160.72 | $161.64 | $159.20 | $159.25 | 238 064 |
| Oct 25, 2023 | $158.16 | $161.15 | $158.16 | $160.45 | 351 079 |
| Oct 24, 2023 | $158.43 | $159.00 | $157.17 | $157.56 | 197 624 |
| Oct 23, 2023 | $158.09 | $158.64 | $156.89 | $157.16 | 181 317 |
| Oct 20, 2023 | $160.11 | $160.75 | $158.23 | $158.24 | 217 576 |
| Oct 19, 2023 | $163.44 | $164.12 | $160.75 | $160.84 | 191 961 |
| Oct 18, 2023 | $166.08 | $166.40 | $163.73 | $163.73 | 223 488 |
| Oct 17, 2023 | $165.11 | $168.81 | $165.11 | $166.00 | 342 412 |
| Oct 16, 2023 | $165.82 | $166.90 | $164.77 | $166.28 | 185 948 |
| Oct 13, 2023 | $166.28 | $166.47 | $164.38 | $164.98 | 178 780 |
| Oct 12, 2023 | $168.58 | $168.99 | $163.65 | $165.46 | 239 816 |
| Oct 11, 2023 | $167.86 | $168.83 | $167.64 | $168.63 | 186 741 |
| Oct 10, 2023 | $166.14 | $168.04 | $165.38 | $167.19 | 300 602 |
| Oct 09, 2023 | $162.87 | $165.82 | $161.48 | $165.23 | 445 636 |
| Oct 06, 2023 | $159.74 | $161.28 | $158.51 | $160.38 | 459 828 |
| Oct 05, 2023 | $160.57 | $161.25 | $159.66 | $160.34 | 380 915 |
| Oct 04, 2023 | $159.02 | $160.99 | $158.37 | $160.52 | 390 876 |
| Oct 03, 2023 | $160.50 | $161.75 | $157.78 | $158.75 | 242 964 |
| Oct 02, 2023 | $161.54 | $162.84 | $160.61 | $161.02 | 345 474 |
| Sep 29, 2023 | $161.90 | $163.26 | $160.75 | $161.93 | 418 792 |
| Sep 28, 2023 | $161.55 | $163.06 | $160.33 | $160.99 | 352 888 |
| Sep 27, 2023 | $158.94 | $160.90 | $158.78 | $160.24 | 359 421 |
