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 |
| Aug 21, 2023 | $164.65 | $165.50 | $164.01 | $164.97 | 221 496 |
| Aug 18, 2023 | $162.99 | $165.46 | $162.71 | $164.35 | 308 178 |
| Aug 17, 2023 | $168.54 | $168.70 | $164.08 | $164.10 | 285 167 |
| Aug 16, 2023 | $167.37 | $169.71 | $167.37 | $168.29 | 230 428 |
| Aug 15, 2023 | $169.87 | $170.20 | $167.75 | $167.79 | 168 793 |
| Aug 14, 2023 | $170.55 | $171.52 | $170.14 | $170.58 | 145 267 |
| Aug 11, 2023 | $171.25 | $171.86 | $170.23 | $170.65 | 209 603 |
| Aug 10, 2023 | $173.30 | $174.42 | $170.71 | $171.35 | 268 817 |
| Aug 09, 2023 | $176.94 | $176.84 | $173.34 | $173.42 | 270 713 |
| Aug 08, 2023 | $178.24 | $179.48 | $176.07 | $176.10 | 261 975 |
| Aug 07, 2023 | $176.51 | $178.67 | $176.49 | $177.94 | 237 965 |
| Aug 04, 2023 | $175.86 | $178.09 | $174.74 | $176.19 | 304 644 |
| Aug 03, 2023 | $173.31 | $175.12 | $173.10 | $174.91 | 254 468 |
| Aug 02, 2023 | $174.47 | $175.91 | $173.95 | $174.31 | 326 746 |
| Aug 01, 2023 | $174.95 | $176.43 | $174.71 | $175.28 | 276 626 |
| Jul 31, 2023 | $174.60 | $176.24 | $174.15 | $175.98 | 160 803 |
| Jul 28, 2023 | $176.69 | $177.29 | $173.66 | $174.25 | 334 332 |
| Jul 27, 2023 | $179.47 | $179.72 | $175.70 | $176.56 | 207 089 |
| Jul 26, 2023 | $180.53 | $182.18 | $178.91 | $178.95 | 315 819 |
| Jul 25, 2023 | $176.15 | $180.60 | $175.00 | $180.29 | 301 383 |
| Jul 24, 2023 | $177.45 | $178.60 | $177.14 | $177.74 | 310 095 |
| Jul 21, 2023 | $177.58 | $178.21 | $176.68 | $177.45 | 241 724 |
| Jul 20, 2023 | $174.99 | $177.19 | $174.92 | $177.12 | 227 141 |
| Jul 19, 2023 | $175.08 | $175.68 | $173.10 | $174.02 | 167 869 |
| Jul 18, 2023 | $173.22 | $175.11 | $172.25 | $174.81 | 255 352 |
