HEICO Corporation (HEI) NYSE

307.04

-0.87(-0.28%)

Updated at August 18 03:45PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 2025310.71307.91307.91310.71306.87243,512
August 14, 2025311.4311.2311.2313.52309.92267,003
August 13, 2025318.07312.93312.93318.23307.34377,021
August 12, 2025314.57316.07316.07316.26308.47327,700
August 11, 2025313.72312.47312.47315.59306.03257,801
August 08, 2025319.8313.39313.39321.89313.27338,100
August 07, 2025316.54316.73316.73316.92311.43326,092
August 06, 2025314.75316.54316.54316.57310326,300
August 05, 2025337.56313.2313.2338.92311.861.07M
August 04, 2025326.8337.56337.56338.23326.68986,223
August 01, 2025323.1325.09325.09326.47316.62373,830
July 31, 2025324.93326.8326.8326.9322.8341,455
July 30, 2025321.75325.24325.24327.62321277,700
July 29, 2025325.21323.51323.51326.67321.44292,434
July 28, 2025325.02323.92323.92327.55322.9363,037
July 25, 2025320.43323.74323.74323.74319.42208,500
July 24, 2025322.05320.4320.4324.56320.34278,200
July 23, 2025317.37321.46321.46322.17317.37250,832
July 22, 2025317.32316.4316.4319.84313.01313,035
July 21, 2025323319.19319.19326.54319.19294,016
July 18, 2025322.62322.44322.44324.18320.65329,700
July 17, 2025321.32321.04321.04322.7319.43271,519
July 16, 2025318.77319.7319.7320.06315322,317
July 15, 2025319.04318.15318.15322317.8471,043
July 14, 2025314.74321.6321.6323.22313.03460,421
July 11, 2025312.74314.81314.81315.33310.34418,400
July 10, 2025316.97311.59311.59317.26309.53616,702
July 09, 2025317.95316.85316.85318.36314.72354,111
July 08, 2025321.51318.09318.09324.51314.21537,700
July 07, 2025326325.52325.52328.02324.07300,037
July 03, 2025321324.67324.67324.67320.1220,511
July 02, 2025319.14318.84318.84320.81315.63471,200
July 01, 2025327321.51321.51328.64317.66547,207
June 30, 2025326.03328327.88328.43323.74482,647
June 27, 2025323325.73325.61326.8321.08634,400
June 26, 2025317.81321.28321.16322.88317.39481,772
June 25, 2025318.02316.73316.61319.59314.81298,257
June 24, 2025319.92317.61317.49320.01314.85397,928
June 23, 2025316.42319.2319.2319.86314.37467,546
June 20, 2025313.61315.52315.52317.02311.49707,100
June 18, 2025308.51311.08311.08311.6307.59464,775
June 17, 2025304.91307.12307.12308.29302.15383,800
June 16, 2025305.82304.31304.31307.56303.52332,407
June 13, 2025304.51305.5305.5307.05301.59419,827
June 12, 2025300304.12304.12307.27299.54483,900
June 11, 2025301.29302.19302.19305.27296.63646,798
June 10, 2025303.14299.83299.83304.79298.06506,955
June 09, 2025305303.72303.72305297.59429,426
June 06, 2025301.87303.35303.35304.8301.67391,137
June 05, 2025301.78301.14301.14302.21298.99334,567
June 04, 2025301.53300.05300.05301.85298.01410,438
June 03, 2025300.28298.48298.48302296.66450,894
June 02, 2025299.62300.91300.91302.12296.98622,600
May 30, 2025301.44299.64299.64303.32295.9850,000
May 29, 2025296300.17300.17300.67291.1722,295
May 28, 2025281.5294.35294.35297.41280.51.35M
May 27, 2025271.57274.02274.02274.4269.92785,500
May 23, 2025265.41268.05268.05268.99264.11352,300
May 22, 2025268.02267.08267.08269.96266.7284,948
May 21, 2025276.7268.84268.84278.63268.27378,489
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved