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 |
| Jul 17, 2023 | $170.51 | $173.65 | $170.51 | $173.42 | 250 856 |
| Jul 14, 2023 | $174.09 | $173.46 | $170.44 | $170.49 | 344 711 |
| Jul 13, 2023 | $174.89 | $175.77 | $173.94 | $174.06 | 180 716 |
| Jul 12, 2023 | $177.80 | $177.80 | $174.15 | $174.83 | 251 492 |
| Jul 11, 2023 | $174.89 | $176.99 | $174.75 | $176.44 | 285 817 |
| Jul 10, 2023 | $173.54 | $175.61 | $173.82 | $174.99 | 256 641 |
| Jul 07, 2023 | $173.76 | $174.87 | $173.42 | $174.02 | 339 708 |
| Jul 06, 2023 | $173.19 | $174.98 | $171.94 | $174.59 | 317 656 |
| Jul 05, 2023 | $175.36 | $175.58 | $173.11 | $174.59 | 279 085 |
| Jul 03, 2023 | $176.13 | $177.08 | $175.74 | $176.53 | 122 861 |
| Jun 30, 2023 | $177.57 | $177.91 | $176.60 | $176.94 | 238 309 |
| Jun 29, 2023 | $175.07 | $177.11 | $175.11 | $175.98 | 245 782 |
| Jun 28, 2023 | $174.95 | $175.49 | $173.35 | $175.15 | 307 420 |
| Jun 27, 2023 | $172.97 | $175.14 | $172.74 | $174.65 | 190 149 |
| Jun 26, 2023 | $172.90 | $173.73 | $169.56 | $172.14 | 237 456 |
| Jun 23, 2023 | $170.65 | $174.51 | $170.16 | $173.74 | 418 696 |
| Jun 22, 2023 | $171.71 | $173.41 | $171.07 | $173.03 | 290 619 |
| Jun 21, 2023 | $167.36 | $172.48 | $166.85 | $172.19 | 245 257 |
| Jun 20, 2023 | $165.20 | $168.13 | $165.01 | $167.81 | 394 945 |
| Jun 16, 2023 | $166.27 | $167.78 | $165.79 | $165.89 | 263 941 |
| Jun 15, 2023 | $164.84 | $166.38 | $164.03 | $166.27 | 247 323 |
| Jun 14, 2023 | $165.52 | $166.01 | $164.13 | $164.84 | 365 662 |
| Jun 13, 2023 | $164.68 | $166.74 | $164.39 | $164.81 | 368 030 |
| Jun 12, 2023 | $164.04 | $165.15 | $162.75 | $164.42 | 259 231 |
| Jun 09, 2023 | $165.62 | $165.62 | $162.01 | $163.61 | 282 263 |
