Home

Heico Corporation Common Stock (HEI)

319.19
-3.25 (-1.01%)
NYSE · Last Trade: Jul 21st, 6:57 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Heico Corporation Common Stock (HEI)

DateOpenHighLowCloseVolumeAdjusted Close
7/18/2025322.62324.18320.65322.44329,666322.44
7/17/2025321.32322.70319.43321.04271,514321.04
7/16/2025318.77320.06315.00319.70322,305319.70
7/15/2025319.04322.00317.80318.15471,044318.15
7/14/2025314.74323.22313.03321.60460,422321.60
7/11/2025312.74315.33310.34314.81418,399314.81
7/10/2025316.97317.25309.53311.59616,664311.59
7/09/2025317.95318.36314.72316.85354,111316.85
7/08/2025321.51324.51314.21318.09537,669318.09
7/07/2025326.00328.02324.07325.52300,037325.52
7/03/2025321.00324.67320.10324.67220,511324.67
7/02/2025319.14320.81315.63318.84471,152318.84
7/01/2025327.00328.63317.66321.51547,192321.51
6/30/2025326.03328.43323.74328.00482,612328.00
6/27/2025323.00326.80321.08325.73634,390325.73
6/26/2025317.81322.88317.39321.28481,743321.28
6/25/2025318.02319.59314.81316.73298,228316.73
6/24/2025319.92320.00314.85317.61397,925317.61
6/23/2025316.42319.86314.37319.20467,480319.20
6/20/2025313.61317.02311.49315.52707,069315.52
6/18/2025308.51311.60307.59311.08464,775311.08
6/17/2025304.91308.29302.15307.12383,795307.12
6/16/2025305.82307.56303.52304.31332,303304.31
6/13/2025304.51307.05301.59305.50419,827305.50
6/12/2025300.00307.27299.54304.12483,873304.12
6/11/2025301.29305.27296.63302.19646,635302.19
6/10/2025303.14304.79298.06299.83506,956299.83
6/09/2025305.00305.00297.59303.72429,427303.72
6/06/2025301.87304.80301.67303.35391,137303.35
6/05/2025301.78302.21298.99301.14334,567301.14
6/04/2025301.53301.85298.01300.05410,397300.05
6/03/2025300.28302.00296.66298.48450,854298.48
6/02/2025299.62302.12296.98300.91622,587300.91
5/30/2025301.44303.32295.90299.64849,998299.64
5/29/2025296.00300.67291.10300.17722,213300.17
5/28/2025281.50297.41280.50294.351,350,540294.35
5/27/2025271.57274.39269.92274.02785,148274.02
5/23/2025265.41268.99264.11268.05352,285268.05
5/22/2025268.02269.96266.70267.08284,948267.08
5/21/2025276.70278.63268.27268.84378,558268.84
5/20/2025279.17280.14275.54277.12472,901277.12
5/19/2025276.36282.13275.36281.13487,639281.13
5/16/2025276.50279.32273.60278.75618,579278.75
5/15/2025269.96275.64267.89275.39566,685275.39
5/14/2025269.24269.24266.41269.53397,308269.53
5/13/2025268.87271.73267.88268.36318,123268.36
5/12/2025266.98268.60259.00268.48429,560268.48
5/09/2025269.04269.80261.68264.16406,586264.16
5/08/2025269.78272.46267.49268.02437,713268.02
5/07/2025263.36269.66263.36268.18615,344268.18
5/06/2025261.87265.23260.57263.48405,739263.48
5/05/2025261.47266.71261.27264.47346,728264.47
5/02/2025259.53263.58258.35262.36418,984262.36
5/01/2025252.18258.50250.39257.19383,813257.19
4/30/2025250.30251.25247.41250.76474,100250.76
4/29/2025249.01251.39247.03249.87374,863249.87
4/28/2025247.82249.58245.68247.40447,525247.40
4/25/2025247.66248.54243.56246.01491,615246.01
4/24/2025242.04247.90241.78247.21421,543247.21
4/23/2025245.00248.38241.47242.70581,331242.70
4/22/2025238.02242.50237.19240.98687,930240.98