HEICO Corporation (HEI.A)
NYSE: HEI.A · Real-Time Price · USD
197.70
+0.81 (0.41%)
Oct 25, 2024, 4:00 PM EDT - Market closed
HEICO Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 197.05 | 199.19 | 196.36 | 196.89 | 196.89 | -0.61% | 144,443 |
Oct 23, 2024 | 198.75 | 200.68 | 198.00 | 198.09 | 198.09 | -0.33% | 138,938 |
Oct 22, 2024 | 203.29 | 204.23 | 197.42 | 198.74 | 198.74 | -2.08% | 157,104 |
Oct 21, 2024 | 204.28 | 205.36 | 202.16 | 202.96 | 202.96 | -0.30% | 148,056 |
Oct 18, 2024 | 206.72 | 206.81 | 203.20 | 203.57 | 203.57 | -1.61% | 130,779 |
Oct 17, 2024 | 207.12 | 208.08 | 206.07 | 206.90 | 206.90 | -0.13% | 113,530 |
Oct 16, 2024 | 204.02 | 207.47 | 201.46 | 207.17 | 207.17 | 1.13% | 317,343 |
Oct 15, 2024 | 208.00 | 208.00 | 204.62 | 204.85 | 204.85 | -1.14% | 119,980 |
Oct 14, 2024 | 206.06 | 207.52 | 205.93 | 207.21 | 207.21 | 0.62% | 173,360 |
Oct 11, 2024 | 202.40 | 206.07 | 202.18 | 205.93 | 205.93 | 2.40% | 222,812 |
Oct 10, 2024 | 202.76 | 202.76 | 199.54 | 201.10 | 201.10 | -1.07% | 169,978 |
Oct 9, 2024 | 201.14 | 203.78 | 200.76 | 203.27 | 203.27 | 0.88% | 143,626 |
Oct 8, 2024 | 200.88 | 202.88 | 200.40 | 201.50 | 201.50 | 0.78% | 106,781 |
Oct 7, 2024 | 203.91 | 203.91 | 199.32 | 199.94 | 199.94 | -1.58% | 127,095 |
Oct 4, 2024 | 202.84 | 203.76 | 201.00 | 203.15 | 203.15 | 0.73% | 121,714 |
Oct 3, 2024 | 206.21 | 206.31 | 201.62 | 201.68 | 201.68 | -1.91% | 148,328 |
Oct 2, 2024 | 204.50 | 207.03 | 203.30 | 205.61 | 205.61 | 0.79% | 248,589 |
Oct 1, 2024 | 203.70 | 205.90 | 202.62 | 203.99 | 203.99 | 0.11% | 131,825 |
Sep 30, 2024 | 202.67 | 203.81 | 199.83 | 203.76 | 203.76 | 0.80% | 170,008 |
Sep 27, 2024 | 202.99 | 204.04 | 201.24 | 202.15 | 202.15 | -0.60% | 112,492 |
Sep 26, 2024 | 205.17 | 206.27 | 202.94 | 203.36 | 203.36 | -0.81% | 151,588 |
Sep 25, 2024 | 207.67 | 208.34 | 203.64 | 205.02 | 205.02 | -0.88% | 143,242 |
Sep 24, 2024 | 208.78 | 208.78 | 204.55 | 206.85 | 206.85 | -0.93% | 246,533 |
Sep 23, 2024 | 205.96 | 209.50 | 205.96 | 208.79 | 208.79 | 0.83% | 128,682 |
Sep 20, 2024 | 205.43 | 207.08 | 204.44 | 207.08 | 207.08 | 0.90% | 392,594 |
Sep 19, 2024 | 203.12 | 206.21 | 202.87 | 205.24 | 205.24 | 2.00% | 139,406 |
Sep 18, 2024 | 203.11 | 205.43 | 200.75 | 201.22 | 201.22 | -1.17% | 276,275 |
Sep 17, 2024 | 203.70 | 205.67 | 202.26 | 203.60 | 203.60 | -0.21% | 163,888 |
Sep 16, 2024 | 203.78 | 204.43 | 201.80 | 204.02 | 204.02 | 0.85% | 199,648 |
Sep 13, 2024 | 200.72 | 203.36 | 199.80 | 202.30 | 202.30 | 1.14% | 132,522 |
Sep 12, 2024 | 197.93 | 200.25 | 197.10 | 200.02 | 200.02 | 0.78% | 122,249 |
Sep 11, 2024 | 198.11 | 198.68 | 194.64 | 198.48 | 198.48 | 0.12% | 131,731 |
Sep 10, 2024 | 199.56 | 200.43 | 196.97 | 198.25 | 198.25 | -0.34% | 132,999 |
Sep 9, 2024 | 195.10 | 199.93 | 195.10 | 198.92 | 198.92 | 2.51% | 171,457 |
Sep 6, 2024 | 196.53 | 197.44 | 193.08 | 194.05 | 194.05 | -0.87% | 136,919 |
Sep 5, 2024 | 196.68 | 197.48 | 195.00 | 195.76 | 195.76 | -0.42% | 111,677 |
Sep 4, 2024 | 191.47 | 196.90 | 191.47 | 196.58 | 196.58 | 1.97% | 124,429 |
Sep 3, 2024 | 200.30 | 200.78 | 192.56 | 192.78 | 192.78 | -3.65% | 215,594 |
Aug 30, 2024 | 198.05 | 201.44 | 196.94 | 200.09 | 200.09 | 1.04% | 459,455 |
Aug 29, 2024 | 197.18 | 201.18 | 196.76 | 198.03 | 198.03 | 1.38% | 316,566 |
Aug 28, 2024 | 192.48 | 197.09 | 192.00 | 195.34 | 195.34 | 1.31% | 124,390 |
Aug 27, 2024 | 189.17 | 194.76 | 180.08 | 192.81 | 192.81 | 0.32% | 181,733 |
Aug 26, 2024 | 193.45 | 195.21 | 191.42 | 192.19 | 192.19 | -0.25% | 153,422 |
Aug 23, 2024 | 194.10 | 194.39 | 191.35 | 192.67 | 192.67 | -0.10% | 133,277 |
Aug 22, 2024 | 192.59 | 193.17 | 191.33 | 192.86 | 192.86 | 0.58% | 104,537 |
Aug 21, 2024 | 188.62 | 191.81 | 187.88 | 191.75 | 191.75 | 2.16% | 199,910 |
Aug 20, 2024 | 186.27 | 187.72 | 184.76 | 187.70 | 187.70 | 0.77% | 148,415 |
Aug 19, 2024 | 188.61 | 188.90 | 185.90 | 186.27 | 186.27 | -0.49% | 190,813 |
Aug 16, 2024 | 188.65 | 189.14 | 186.33 | 187.19 | 187.19 | 0.29% | 187,336 |
Aug 15, 2024 | 195.01 | 200.00 | 184.84 | 186.64 | 186.64 | 1.02% | 398,836 |
Aug 14, 2024 | 182.97 | 186.23 | 182.97 | 184.76 | 184.76 | 0.66% | 289,944 |
Aug 13, 2024 | 185.07 | 185.07 | 182.51 | 183.55 | 183.55 | 0.11% | 125,650 |
Aug 12, 2024 | 184.90 | 184.91 | 182.70 | 183.35 | 183.35 | -0.73% | 136,478 |
Aug 9, 2024 | 182.99 | 185.39 | 182.99 | 184.69 | 184.69 | 1.15% | 129,228 |
Aug 8, 2024 | 179.38 | 183.47 | 178.27 | 182.59 | 182.59 | 2.26% | 453,252 |
Aug 7, 2024 | 180.98 | 182.65 | 178.00 | 178.55 | 178.55 | -0.39% | 223,306 |
Aug 6, 2024 | 178.95 | 181.92 | 177.60 | 179.25 | 179.25 | 0.79% | 142,222 |
Aug 5, 2024 | 176.77 | 179.75 | 171.42 | 177.85 | 177.85 | -2.54% | 238,770 |
Aug 2, 2024 | 187.37 | 187.37 | 181.63 | 182.49 | 182.49 | -3.68% | 164,272 |
Aug 1, 2024 | 190.75 | 191.06 | 187.30 | 189.46 | 189.46 | -0.34% | 143,438 |
Jul 31, 2024 | 189.86 | 190.73 | 186.98 | 190.11 | 190.11 | 1.27% | 124,339 |
Jul 30, 2024 | 187.68 | 188.58 | 185.25 | 187.73 | 187.73 | 0.29% | 230,065 |
Jul 29, 2024 | 184.91 | 187.78 | 184.02 | 187.19 | 187.19 | 1.24% | 116,104 |
Jul 26, 2024 | 184.38 | 188.07 | 183.63 | 184.90 | 184.90 | 1.39% | 152,602 |
Jul 25, 2024 | 181.17 | 185.70 | 181.17 | 182.37 | 182.37 | 1.09% | 332,618 |
Jul 24, 2024 | 181.29 | 183.06 | 179.30 | 180.41 | 180.41 | -1.42% | 279,476 |
Jul 23, 2024 | 177.96 | 183.53 | 177.96 | 183.01 | 183.01 | 2.56% | 159,206 |
Jul 22, 2024 | 175.01 | 178.45 | 175.01 | 178.44 | 178.44 | 1.96% | 218,502 |
Jul 19, 2024 | 176.45 | 176.70 | 174.90 | 175.01 | 175.01 | -1.03% | 147,979 |
Jul 18, 2024 | 179.31 | 181.28 | 176.33 | 176.83 | 176.83 | -1.37% | 170,974 |
Jul 17, 2024 | 183.69 | 184.34 | 179.22 | 179.28 | 179.28 | -2.41% | 170,131 |
Jul 16, 2024 | 179.73 | 184.06 | 178.06 | 183.71 | 183.71 | 2.67% | 259,355 |
Jul 15, 2024 | 180.50 | 180.75 | 178.55 | 178.94 | 178.94 | -0.21% | 87,710 |
Jul 12, 2024 | 179.00 | 180.50 | 178.98 | 179.32 | 179.32 | 0.41% | 91,324 |
Jul 11, 2024 | 179.19 | 179.88 | 178.35 | 178.58 | 178.58 | -0.40% | 143,627 |
Jul 10, 2024 | 178.45 | 179.50 | 178.17 | 179.30 | 179.30 | 0.93% | 150,072 |
Jul 9, 2024 | 179.85 | 179.85 | 177.45 | 177.64 | 177.64 | -1.17% | 94,214 |
Jul 8, 2024 | 180.02 | 181.98 | 179.58 | 179.75 | 179.75 | 0.41% | 105,677 |
Jul 5, 2024 | 180.27 | 180.27 | 177.28 | 179.02 | 179.02 | -0.72% | 174,277 |
Jul 3, 2024 | 178.45 | 180.32 | 178.07 | 180.32 | 180.32 | 1.63% | 115,715 |
Jul 2, 2024 | 175.34 | 177.44 | 175.13 | 177.43 | 177.43 | 1.22% | 165,700 |
Jul 1, 2024 | 178.42 | 178.42 | 174.55 | 175.30 | 175.30 | -1.25% | 228,284 |
Jun 28, 2024 | 178.16 | 179.51 | 174.84 | 177.52 | 177.41 | -0.03% | 955,476 |
Jun 27, 2024 | 177.25 | 179.24 | 176.39 | 177.58 | 177.47 | -0.21% | 292,923 |
Jun 26, 2024 | 179.28 | 179.28 | 176.83 | 177.96 | 177.85 | -1.07% | 236,543 |
Jun 25, 2024 | 177.85 | 180.97 | 177.50 | 179.89 | 179.78 | 0.66% | 278,222 |
Jun 24, 2024 | 178.68 | 181.20 | 178.17 | 178.71 | 178.60 | -0.01% | 260,739 |
Jun 21, 2024 | 178.65 | 178.77 | 176.94 | 178.73 | 178.62 | 0.25% | 330,631 |
Jun 20, 2024 | 178.68 | 182.10 | 177.39 | 178.28 | 178.17 | -1.04% | 234,518 |
Jun 18, 2024 | 178.60 | 180.16 | 177.48 | 180.15 | 180.04 | 0.38% | 283,185 |
Jun 17, 2024 | 176.28 | 179.91 | 175.75 | 179.47 | 179.36 | 1.28% | 162,581 |
Jun 14, 2024 | 178.80 | 179.62 | 176.44 | 177.21 | 177.10 | -0.95% | 205,115 |
Jun 13, 2024 | 179.24 | 179.52 | 176.89 | 178.91 | 178.80 | 0.26% | 302,281 |
Jun 12, 2024 | 178.42 | 178.83 | 175.78 | 178.45 | 178.34 | 0.79% | 200,812 |
Jun 11, 2024 | 176.94 | 178.86 | 175.61 | 177.06 | 176.95 | -0.37% | 171,510 |
Jun 10, 2024 | 176.93 | 178.99 | 175.02 | 177.72 | 177.61 | 0.53% | 202,996 |
Jun 7, 2024 | 178.76 | 179.59 | 176.62 | 176.78 | 176.67 | -0.73% | 161,398 |
Jun 6, 2024 | 180.42 | 180.82 | 177.42 | 178.08 | 177.97 | -1.39% | 186,171 |
Jun 5, 2024 | 180.99 | 181.68 | 179.03 | 180.59 | 180.48 | -0.03% | 124,903 |
Jun 4, 2024 | 176.88 | 180.64 | 176.00 | 180.64 | 180.53 | 2.25% | 408,683 |