Heico Corporation Common Stock (HEI)

337.72
+0.13 (0.04%)
NYSE · Last Trade: Nov 3rd, 8:07 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Heico Corporation Common Stock (HEI)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/2026338.96345.75336.89337.72654,975337.72
11/02/2026323.34338.29322.58337.59552,749337.59
10/30/2026324.62329.64317.65321.36367,436321.36
10/29/2026311.61327.47311.61326.35521,791326.35
10/28/2026309.60312.95306.96310.82484,931310.82
10/27/2026310.03310.90304.32308.83502,078308.83
10/26/2026299.30309.87296.46309.71571,863309.71
10/23/2026295.00299.68285.21297.36619,488297.36
10/22/2026295.55300.87293.63300.02529,478300.02
10/21/2026305.06309.30296.31298.31646,904298.31
10/20/2026306.71311.35303.78305.21299,722305.21
10/19/2026309.03310.38305.88308.17320,807308.17
10/16/2026309.85315.83307.13309.87500,342309.87
10/15/2026300.90309.10299.29308.64458,903308.64
10/14/2026297.28300.24296.02298.58398,548298.58
10/13/2026297.31297.77291.70296.73486,316296.73
10/12/2026298.79300.75296.73297.09337,455297.09
10/09/2026295.72298.85295.01298.28286,761298.28
10/08/2026293.37297.07291.98295.91506,571295.91
10/07/2026299.42301.77295.12295.78461,706295.78
10/06/2026302.47303.77295.12303.26424,686303.26
10/05/2026301.73304.96299.53301.57479,691301.57
10/02/2026309.91311.23302.21302.45488,448302.45
10/01/2026302.35308.77302.04306.39347,903306.39
9/30/2026305.26307.31302.79303.18370,599303.18
9/29/2026305.32308.30302.38307.11456,773307.11
9/28/2026304.71309.01301.10304.61579,657304.61
9/25/2026306.82311.72305.95308.53615,901308.53
9/24/2026308.27310.91305.38306.33419,223306.33
9/23/2026305.30312.62301.12310.57577,278310.57
9/22/2026306.00309.39301.01307.77630,135307.77
9/21/2026300.44304.75298.58303.03403,297303.03
9/18/2026294.99298.42293.56298.22735,752298.22
9/17/2026303.19303.50294.50296.48373,908296.48
9/16/2026296.88304.12295.05299.43388,296299.43
9/15/2026304.25305.12295.17296.85464,194296.85
9/14/2026309.76311.14302.24303.75480,394303.75
9/11/2026316.48317.17312.04316.00326,779316.00
9/10/2026312.32314.94307.69312.49595,477312.49
9/09/2026312.83316.39310.31312.32431,040312.32
9/08/2026324.13324.13315.77316.10534,629316.10
9/04/2026323.24327.51322.00325.48477,490325.48
9/03/2026325.55327.42320.22325.70447,573325.70
9/02/2026325.56326.32321.08322.90439,091322.90
9/01/2026329.65332.04324.37325.15367,472325.15
8/31/2026334.88334.98329.20331.15637,461331.15
8/28/2026339.95340.23331.00336.53448,285336.53
8/27/2026346.19347.38332.87337.01720,368337.01
8/26/2026370.00370.00337.60346.151,371,658346.15
8/25/2026357.15358.59350.54351.05556,817351.05
8/24/2026353.75360.05350.82352.67605,842352.67
8/21/2026352.93356.43351.02355.04353,913355.04
8/20/2026359.06363.04350.45350.58548,600350.58
8/19/2026370.26370.26363.00363.42378,959363.42
8/18/2026367.67369.62365.48368.01369,032368.01
8/17/2026372.72374.50368.21371.28355,655371.28
8/14/2026371.69375.84369.53374.67477,942374.67
8/13/2026375.51376.06364.42371.56506,546371.56
8/12/2026367.96373.55365.62373.10329,057373.10
8/11/2026362.19369.27362.19366.92390,934366.92
8/10/2026369.29371.56363.82363.94336,907363.94
8/07/2026366.81369.35361.68367.58387,639367.58
8/06/2026372.08376.86361.71363.29414,479363.29
8/05/2026369.73371.45365.05366.80348,453366.80
8/04/2026364.46370.39362.87367.66442,682367.66