HEICO Corporation (HEI-A) NYSE

251.13

-1.21(-0.48%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025253.03252.34252.34254.5247.87186,117
September 04, 2025256.1253.51253.51256.1250.97208,900
September 03, 2025249.1250.56250.56251.05248.34229,839
September 02, 2025240.83249.56249.56249.56240.83202,800
August 29, 2025249.59245.01245.01249.59243.94275,500
August 28, 2025249.69248.46248.46249.69247.34151,523
August 27, 2025263.48248.34248.34263.75248.31265,416
August 26, 2025249.99262.67262.67263.08249.83487,100
August 25, 2025244.06239.73239.73245239.73248,736
August 22, 2025240.35243.62243.62246.51240.35229,900
August 21, 2025240.68239.62239.62242.62239.58203,400
August 20, 2025238.19240.32240.32241.76238.19107,100
August 19, 2025239.46237.82237.82240.95236.99150,200
August 18, 2025241.71240.42240.42241.71237.62131,566
August 15, 2025241.79240.71240.71243.62239.74128,601
August 14, 2025242.7242.85242.85245.42241.51138,419
August 13, 2025247244.61244.61248.19239.33203,100
August 12, 2025245.08246.78246.78248.18240.78297,538
August 11, 2025246245.4245.4247.81241.87102,500
August 08, 2025247.93245.83245.83250.73245.8393,900
August 07, 2025246.14247.15247.15247.71243.45123,609
August 06, 2025247.99248.01248.01248.66244.49133,824
August 05, 2025263.55246.09246.09263.55244.01258,521
August 04, 2025257.57263.87263.87264.71257.57139,946
August 01, 2025255.48257.28257.28258.3250.91125,100
July 31, 2025255.41258.09258.09259.03253.97158,500
July 30, 2025255.61257.68257.68260255.26125,100
July 29, 2025256.31256.09256.09258.18253.84199,300
July 28, 2025255.39255.17255.17255.96254.1127,900
July 25, 2025250.91253.62253.62253.98250.91173,811
July 24, 2025253.93251.49251.49255.07251.17198,223
July 23, 2025250.5252.66252.66252.81249.31180,448
July 22, 2025250.46248.96248.96252.36245.83223,900
July 21, 2025252.89251.46251.46256251.26156,200
July 18, 2025253.15253.13253.13254.61251.24170,900
July 17, 2025251.79251.91251.91254.02251.49183,800
July 16, 2025251.23251.29251.29251.47248.37144,900
July 15, 2025251.79250.17250.17253249.32235,145
July 14, 2025246.67252.11252.11252.41244.05289,400
July 11, 2025243.07245.81245.81246.14242.03202,141
July 10, 2025246.42242.07242.07246.42240.7299,710
July 09, 2025248.19246.01246.01248.19244.67242,749
July 08, 2025248.9247.06247.06252.09244.44604,345
July 07, 2025255.67254.04254.04256.07252.83228,942
July 03, 2025250.98253.9253.9254.52249.38187,944
July 02, 2025251.28249.18249.18252.47247.26290,836
July 01, 2025257.03252.24252.24258.67249.16303,900
June 30, 2025258.06258.75258.63258.75255322,333
June 27, 2025253.54258.38258.26258.57252.75925,400
June 26, 2025249.07253.7253.58254.11248.9253,635
June 25, 2025249.16248.86248.74251.09247.99231,207
June 24, 2025253.02249.36249.24253.02248.78326,421
June 23, 2025249.77252.3252.18252.78246.98335,800
June 20, 2025248.82248.8248.68248.9244.45613,750
June 18, 2025241.1243.63243.52243.92239.87382,500
June 17, 2025236.27239.1238.99240.01234.26358,900
June 16, 2025239236.88236.88239.5236.36237,700
June 13, 2025236.26238.79238.79239.12236.26187,318
June 12, 2025234.46237.54237.54239.41233.86234,500
June 11, 2025232.72235.32235.32237.08231.52327,411
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved