Heico Corporation Common Stock (HEI)

356.36
+2.19 (0.62%)
NYSE· Last Trade: Aug 1st, 3:38 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Heico Corporation Common Stock (HEI)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2026353.23359.21352.84356.36450,068356.36
7/30/2026355.01360.57348.60354.17409,743354.17
7/29/2026363.00364.99351.18355.23507,537355.23
7/28/2026360.00364.99353.96363.44488,495363.44
7/27/2026354.19361.70351.81357.15384,941357.15
7/24/2026342.03351.00338.57349.61410,996349.61
7/23/2026337.47345.01334.75340.54558,134340.54
7/22/2026341.04345.39335.23335.24367,324335.24
7/21/2026340.75343.89337.22340.40430,784340.40
7/20/2026344.37348.36338.90340.44361,621340.44
7/17/2026340.33352.01338.64342.66528,316342.66
7/16/2026348.34348.36340.06344.03398,446344.03
7/15/2026348.28354.39346.48351.59459,591351.59
7/14/2026346.21350.30344.30345.61519,551345.61
7/13/2026347.69348.75341.73344.11488,525344.11
7/10/2026352.17352.32345.73350.92290,647350.92
7/09/2026348.95353.63347.42352.13349,431352.13
7/08/2026352.65354.89344.41347.78490,702347.78
7/07/2026364.66365.38353.13358.02357,616358.02
7/06/2026363.66369.48363.25365.31410,654365.31
7/02/2026361.49366.59357.46362.09501,012362.09
7/01/2026358.60364.10355.65359.70470,114359.70
6/30/2026352.34356.31349.60356.19484,779356.06
6/29/2026344.66352.42343.01350.44608,504350.31
6/26/2026341.87345.63336.21345.21606,198345.08
6/25/2026335.50350.59333.65342.45460,706342.32
6/24/2026334.76339.96333.72335.30375,338335.18
6/23/2026329.39336.76327.67334.17353,340334.05
6/22/2026332.92337.48329.59331.15559,043331.03
6/18/2026342.09343.99335.74337.10656,138336.98
6/17/2026331.70343.00331.14337.33491,121337.21
6/16/2026336.12340.67335.34335.53326,154335.41
6/15/2026337.41341.40335.59336.18535,163336.06
6/12/2026343.26344.50330.16331.61432,552331.49
6/11/2026324.18339.68323.19339.22559,995339.10
6/10/2026327.43329.92320.42320.88396,838320.76
6/09/2026323.75330.57315.00326.42842,229326.30
6/08/2026332.48333.82323.00323.50748,647323.38
6/05/2026330.68332.94327.06331.43469,720331.31
6/04/2026331.33336.95330.73332.97672,248332.85
6/03/2026330.00333.57327.25329.11875,517328.99
6/02/2026332.41333.62327.80332.14610,136332.02
6/01/2026347.71348.47332.49333.25777,019333.13
5/29/20260.04351.64341.63348.18965,450348.05
5/28/2026346.71351.99335.66345.071,581,804344.94
5/27/2026309.40314.74307.69309.40795,035309.29
5/26/2026307.04311.90304.38308.86846,775308.75
5/22/2026302.33304.92300.02301.04480,322300.93
5/21/2026298.76303.59295.68301.20626,901301.09
5/20/2026294.29302.25290.00301.49972,951301.38
5/19/2026292.65295.38288.53292.37584,972292.26
5/18/2026288.04295.31286.52293.57810,067293.46
5/15/2026292.90298.10287.44288.841,110,741288.74
5/14/2026293.46297.59289.20297.15751,110297.04
5/13/2026287.29295.44283.19291.801,164,311291.69
5/12/2026289.00290.65284.54287.67669,789287.56
5/11/2026291.29293.29286.52289.77719,573289.66
5/08/2026291.01294.05285.34292.52978,459292.41
5/07/2026299.21301.10287.68289.601,035,209289.49
5/06/2026286.15300.25285.00296.381,685,777296.27
5/05/2026273.33278.37270.55277.33975,375277.23
5/04/2026267.92273.88267.25269.52878,082269.42
5/01/2026271.82274.44264.96268.34658,205268.24