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 |
| Mar 09, 2016 | $46.56 | $46.77 | $45.80 | $46.05 | 143 375 |
| Mar 08, 2016 | $47.20 | $47.24 | $46.46 | $46.50 | 218 875 |
| Mar 07, 2016 | $47.21 | $47.74 | $47.13 | $47.47 | 201 375 |
| Mar 04, 2016 | $47.31 | $47.62 | $46.73 | $47.46 | 256 000 |
| Mar 03, 2016 | $47.25 | $48.00 | $46.96 | $47.31 | 299 625 |
| Mar 02, 2016 | $46.76 | $47.75 | $46.56 | $47.43 | 286 500 |
| Mar 01, 2016 | $46.46 | $46.94 | $45.78 | $46.74 | 357 250 |
| Feb 29, 2016 | $46.34 | $46.43 | $44.97 | $46.01 | 447 875 |
| Feb 26, 2016 | $45.68 | $47.03 | $45.23 | $46.05 | 563 875 |
| Feb 25, 2016 | $43.60 | $44.61 | $43.60 | $44.39 | 233 625 |
| Feb 24, 2016 | $44.12 | $44.12 | $43.01 | $43.47 | 200 250 |
| Feb 23, 2016 | $43.19 | $44.78 | $43.03 | $44.54 | 341 125 |
| Feb 22, 2016 | $44.10 | $44.51 | $42.97 | $43.23 | 293 250 |
| Feb 19, 2016 | $43.59 | $43.93 | $43.25 | $43.46 | 241 750 |
| Feb 18, 2016 | $43.70 | $43.94 | $43.17 | $43.63 | 207 000 |
| Feb 17, 2016 | $42.86 | $43.45 | $42.66 | $43.30 | 296 125 |
| Feb 16, 2016 | $42.37 | $42.75 | $41.95 | $42.54 | 187 000 |
| Feb 12, 2016 | $42.73 | $43.25 | $41.83 | $41.99 | 171 750 |
| Feb 11, 2016 | $43.04 | $43.54 | $41.41 | $42.46 | 164 875 |
| Feb 10, 2016 | $44.18 | $44.46 | $43.66 | $43.73 | 228 375 |
| Feb 09, 2016 | $43.62 | $44.29 | $43.53 | $43.90 | 236 000 |
| Feb 08, 2016 | $42.21 | $44.30 | $41.85 | $44.14 | 345 625 |
| Feb 05, 2016 | $43.32 | $43.32 | $42.35 | $42.60 | 469 250 |
| Feb 04, 2016 | $43.40 | $44.03 | $43.17 | $43.60 | 345 875 |
| Feb 03, 2016 | $43.45 | $44.02 | $42.98 | $43.48 | 229 000 |
