NYSE - Delayed Quote USD

HEICO Corporation (HEI)

197.10 +0.44 (+0.22%)
At close: 4:00 PM EDT
197.10 +0.04 (+0.02%)
After hours: 4:07 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 197.15 199.14 196.38 197.10 197.10 279,545
Apr 18, 2024 197.50 200.25 196.64 196.66 196.66 342,600
Apr 17, 2024 199.57 199.84 195.31 197.55 197.55 484,900
Apr 16, 2024 193.67 199.43 193.66 198.34 198.34 531,000
Apr 15, 2024 194.73 198.19 192.88 193.73 193.73 393,300
Apr 12, 2024 192.38 195.31 191.07 191.76 191.76 461,900
Apr 11, 2024 190.57 194.83 189.13 193.79 193.79 402,100
Apr 10, 2024 185.73 190.95 185.29 190.73 190.73 395,600
Apr 9, 2024 187.74 188.11 185.03 187.76 187.76 326,100
Apr 8, 2024 189.35 190.43 187.97 188.18 188.18 263,400
Apr 5, 2024 188.67 189.62 188.18 189.13 189.13 173,900
Apr 4, 2024 189.33 190.45 186.66 187.90 187.90 206,100
Apr 3, 2024 187.20 189.28 186.99 187.95 187.95 261,100
Apr 2, 2024 187.25 187.92 185.43 187.69 187.69 271,300
Apr 1, 2024 191.69 191.69 186.81 188.26 188.26 331,800
Mar 28, 2024 194.43 195.99 190.72 191.00 191.00 431,700
Mar 27, 2024 192.17 194.50 190.88 194.43 194.43 329,700
Mar 26, 2024 190.98 191.45 189.99 190.48 190.48 198,700
Mar 25, 2024 194.40 194.50 190.29 190.43 190.43 207,200
Mar 22, 2024 191.93 193.65 190.64 193.38 193.38 265,600
Mar 21, 2024 192.87 193.50 190.89 191.23 191.23 220,400
Mar 20, 2024 191.04 192.82 190.64 192.27 192.27 228,100
Mar 19, 2024 188.67 191.11 187.85 190.64 190.64 373,500
Mar 18, 2024 187.57 189.72 187.29 188.02 188.02 274,000
Mar 15, 2024 185.07 187.87 185.07 187.19 187.19 384,500
Mar 14, 2024 187.50 188.83 185.12 186.35 186.35 295,700
Mar 13, 2024 184.51 188.27 184.46 187.79 187.79 394,600
Mar 12, 2024 183.55 185.42 182.47 184.63 184.63 924,000
Mar 11, 2024 185.94 186.38 182.95 183.28 183.28 516,200
Mar 8, 2024 188.26 188.85 185.19 186.45 186.45 324,700
Mar 7, 2024 190.69 191.29 188.32 188.40 188.40 224,100
Mar 6, 2024 189.67 190.67 188.86 189.38 189.38 294,300
Mar 5, 2024 194.51 194.83 188.81 188.91 188.91 339,300
Mar 4, 2024 194.22 195.97 193.68 194.15 194.15 303,100
Mar 1, 2024 192.89 194.20 191.56 193.89 193.89 428,800
Feb 29, 2024 190.99 194.13 189.69 193.40 193.40 625,300
Feb 28, 2024 194.49 194.74 189.80 190.06 190.06 699,300
Feb 27, 2024 197.84 198.32 191.45 193.52 193.52 1,056,900
Feb 26, 2024 200.64 200.64 198.01 198.98 198.98 691,900
Feb 23, 2024 199.47 199.97 198.78 199.17 199.17 430,600
Feb 22, 2024 194.71 199.49 194.71 199.38 199.38 439,800
Feb 21, 2024 192.36 195.16 192.36 194.61 194.61 420,300
Feb 20, 2024 192.81 193.75 192.35 192.57 192.57 322,900
Feb 16, 2024 194.11 195.52 193.55 194.01 194.01 393,300
Feb 15, 2024 194.03 195.67 191.42 194.05 194.05 369,400
Feb 14, 2024 190.00 193.41 189.26 193.37 193.37 557,500
Feb 13, 2024 186.03 188.56 185.19 188.02 188.02 514,300
Feb 12, 2024 188.00 188.46 186.95 187.57 187.57 231,700
Feb 9, 2024 187.47 188.16 185.88 188.06 188.06 267,000
Feb 8, 2024 190.00 190.49 185.74 186.64 186.64 351,300
Feb 7, 2024 187.74 190.08 187.69 189.57 189.57 311,200
Feb 6, 2024 185.09 187.33 184.12 187.17 187.17 491,600
Feb 5, 2024 182.49 185.29 182.00 184.99 184.99 349,100
Feb 2, 2024 182.30 184.26 181.78 184.00 184.00 343,000
Feb 1, 2024 180.10 183.59 178.20 183.50 183.50 541,800
Jan 31, 2024 182.20 183.00 179.48 179.59 179.59 408,100
Jan 30, 2024 182.97 184.27 182.53 182.68 182.68 256,700
Jan 29, 2024 183.97 184.65 182.44 183.76 183.76 257,200
Jan 26, 2024 184.71 185.40 182.61 183.58 183.58 262,900
Jan 25, 2024 182.00 184.95 180.91 184.73 184.73 496,200
Jan 24, 2024 180.26 180.93 178.91 179.20 179.20 229,100
Jan 23, 2024 180.80 181.46 178.29 179.10 179.10 274,300
Jan 22, 2024 176.44 179.49 176.44 179.15 179.15 325,000
Jan 19, 2024 178.30 178.89 175.55 176.38 176.38 357,200
Jan 18, 2024 173.31 177.61 171.14 177.54 177.54 566,100
Jan 17, 2024 170.66 174.02 170.66 172.14 172.14 309,100
Jan 16, 2024 171.99 173.12 169.78 170.86 170.86 502,300
Jan 12, 2024 173.86 176.20 172.32 172.86 172.86 337,100
Jan 11, 2024 171.81 172.86 169.83 172.47 172.47 398,400
Jan 10, 2024 171.19 172.86 170.74 171.36 171.36 432,100
Jan 9, 2024 172.01 172.01 169.85 170.61 170.61 326,900
Jan 8, 2024 171.07 172.97 169.70 172.93 172.93 329,000
Jan 5, 2024 174.26 174.56 171.98 172.01 172.01 279,100
Jan 4, 2024 174.59 176.34 173.96 173.96 173.96 199,100
Jan 3, 2024 0.10 Dividend
Jan 3, 2024 176.88 177.56 173.75 173.88 173.88 247,900
Jan 2, 2024 178.19 179.54 177.43 177.86 177.76 179,000
Dec 29, 2023 178.87 179.68 178.11 178.87 178.77 210,000
Dec 28, 2023 178.26 179.59 178.26 179.04 178.94 245,500
Dec 27, 2023 179.71 180.50 178.63 178.92 178.82 262,800
Dec 26, 2023 180.12 181.15 179.02 180.12 180.02 211,900
Dec 22, 2023 179.37 181.38 178.55 179.78 179.68 291,800
Dec 21, 2023 175.00 179.43 175.00 178.85 178.75 462,800
Dec 20, 2023 181.76 181.87 173.89 173.96 173.86 847,900
Dec 19, 2023 186.81 191.00 182.25 183.85 183.75 996,100
Dec 18, 2023 182.93 185.23 181.81 183.63 183.53 767,200
Dec 15, 2023 181.93 182.77 180.76 181.85 181.75 699,500
Dec 14, 2023 185.66 186.71 182.14 183.01 182.91 361,800
Dec 13, 2023 183.54 186.44 183.04 186.00 185.90 367,500
Dec 12, 2023 183.38 185.64 183.38 183.72 183.62 323,600
Dec 11, 2023 179.08 183.28 179.08 182.94 182.84 359,500
Dec 8, 2023 177.97 180.54 177.97 178.91 178.81 350,100
Dec 7, 2023 175.21 177.83 173.99 177.73 177.63 270,300
Dec 6, 2023 174.50 176.59 174.50 175.20 175.10 245,200
Dec 5, 2023 177.86 178.34 174.19 174.43 174.33 363,000
Dec 4, 2023 175.12 178.33 174.75 178.31 178.21 421,700
Dec 1, 2023 171.83 175.92 171.83 175.90 175.80 492,600
Nov 30, 2023 169.16 171.09 169.08 171.03 170.93 440,400
Nov 29, 2023 171.01 171.01 167.56 168.77 168.68 404,100
Nov 28, 2023 174.90 174.90 170.09 170.48 170.38 350,000
Nov 27, 2023 173.34 175.25 172.93 174.63 174.53 453,600
Nov 24, 2023 174.03 174.60 173.07 173.90 173.80 84,100
Nov 22, 2023 171.31 174.05 171.31 173.57 173.47 369,400
Nov 21, 2023 170.36 171.74 169.50 171.36 171.26 175,900
Nov 20, 2023 170.34 171.36 169.95 170.65 170.55 210,200
Nov 17, 2023 170.50 170.87 169.57 169.97 169.87 198,000
Nov 16, 2023 169.51 170.25 168.33 169.97 169.87 287,600
Nov 15, 2023 171.38 172.34 170.00 170.07 169.97 519,000
Nov 14, 2023 168.13 170.68 167.80 170.54 170.44 329,800
Nov 13, 2023 165.25 167.27 163.90 166.90 166.81 356,700
Nov 10, 2023 163.13 165.41 162.12 165.33 165.24 228,900
Nov 9, 2023 160.98 163.97 160.98 162.52 162.43 345,600
Nov 8, 2023 162.07 162.11 160.05 160.47 160.38 214,800
Nov 7, 2023 162.60 163.16 161.83 162.07 161.98 149,900
Nov 6, 2023 162.00 162.86 160.44 162.71 162.62 208,900
Nov 3, 2023 162.41 163.53 161.77 162.00 161.91 246,900
Nov 2, 2023 159.79 162.27 159.79 161.15 161.06 322,300
Nov 1, 2023 158.86 158.86 157.11 158.27 158.18 408,800
Oct 31, 2023 156.54 158.86 156.47 158.41 158.32 297,200
Oct 30, 2023 158.35 159.54 155.42 156.87 156.78 262,400
Oct 27, 2023 159.08 159.27 156.41 157.34 157.25 206,900
Oct 26, 2023 160.72 161.64 159.20 159.25 159.16 238,100
Oct 25, 2023 158.16 161.15 158.16 160.45 160.36 351,100
Oct 24, 2023 158.43 159.00 157.17 157.56 157.47 205,200
Oct 23, 2023 158.09 158.64 156.89 157.16 157.07 186,800
Oct 20, 2023 160.11 160.97 158.20 158.24 158.15 217,600
Oct 19, 2023 163.44 164.12 160.75 160.84 160.75 198,300
Oct 18, 2023 166.08 166.40 163.72 163.73 163.64 223,500
Oct 17, 2023 165.11 168.81 165.11 166.00 165.91 342,400
Oct 16, 2023 165.82 166.90 164.77 166.28 166.19 195,000
Oct 13, 2023 166.28 166.47 164.38 164.98 164.89 183,500
Oct 12, 2023 168.58 168.99 163.65 165.46 165.37 246,500
Oct 11, 2023 167.86 168.83 167.64 168.63 168.54 196,000
Oct 10, 2023 166.14 168.04 165.38 167.19 167.10 306,900
Oct 9, 2023 162.87 165.82 161.48 165.23 165.14 445,600
Oct 6, 2023 159.74 161.28 158.51 160.38 160.29 463,900
Oct 5, 2023 160.57 161.25 159.66 160.34 160.25 389,600
Oct 4, 2023 159.02 160.99 158.37 160.52 160.43 400,400
Oct 3, 2023 160.50 161.70 157.78 158.75 158.66 243,000
Oct 2, 2023 161.54 162.84 160.56 161.02 160.93 345,500
Sep 29, 2023 161.90 163.26 160.75 161.93 161.84 436,400
Sep 28, 2023 161.55 163.06 160.33 160.99 160.90 360,600
Sep 27, 2023 158.94 160.90 158.78 160.24 160.15 364,800
Sep 26, 2023 159.10 159.69 157.25 157.41 157.32 284,400
Sep 25, 2023 158.76 159.85 158.07 159.50 159.41 295,000
Sep 22, 2023 160.68 161.99 159.48 159.67 159.58 259,600
Sep 21, 2023 165.69 165.69 160.68 160.82 160.73 265,700
Sep 20, 2023 167.04 167.71 165.56 165.74 165.65 237,700
Sep 19, 2023 168.25 168.58 165.17 166.32 166.23 440,400
Sep 18, 2023 164.46 168.12 164.27 168.06 167.97 511,500
Sep 15, 2023 165.29 165.92 163.64 164.56 164.47 488,200
Sep 14, 2023 163.80 165.82 163.34 165.56 165.47 313,600
Sep 13, 2023 164.00 164.99 162.55 163.79 163.70 320,500
Sep 12, 2023 163.01 165.32 162.59 164.56 164.47 514,600
Sep 11, 2023 164.69 165.31 162.46 163.22 163.13 284,600
Sep 8, 2023 166.54 166.57 163.67 164.41 164.32 229,600
Sep 7, 2023 166.30 168.01 165.20 166.83 166.74 300,300
Sep 6, 2023 167.16 168.71 165.75 166.07 165.98 243,100
Sep 5, 2023 169.08 170.30 167.02 167.03 166.94 307,700
Sep 1, 2023 170.03 171.09 167.58 169.36 169.26 387,800
Aug 31, 2023 169.31 170.01 167.56 168.71 168.62 693,700
Aug 30, 2023 166.92 172.28 166.00 168.89 168.80 738,100
Aug 29, 2023 160.96 167.78 156.21 165.51 165.42 1,371,200
Aug 28, 2023 166.65 168.88 166.55 167.85 167.76 621,200
Aug 25, 2023 165.51 167.23 164.40 166.39 166.30 377,700
Aug 24, 2023 165.45 167.87 165.05 165.12 165.03 453,100
Aug 23, 2023 166.51 167.25 165.06 165.45 165.36 396,400
Aug 22, 2023 165.06 166.48 164.46 166.01 165.92 293,100
Aug 21, 2023 164.65 165.50 164.01 164.97 164.88 224,600
Aug 18, 2023 162.99 165.46 162.71 164.35 164.26 317,200
Aug 17, 2023 168.54 168.54 164.07 164.10 164.01 285,200
Aug 16, 2023 167.37 169.71 167.37 168.29 168.20 236,500
Aug 15, 2023 169.87 169.87 167.75 167.79 167.70 203,100
Aug 14, 2023 170.55 171.52 170.14 170.58 170.48 151,100
Aug 11, 2023 171.25 171.86 170.23 170.65 170.55 214,100
Aug 10, 2023 173.30 174.42 170.71 171.35 171.25 308,400
Aug 9, 2023 176.94 176.94 173.34 173.42 173.32 302,600
Aug 8, 2023 178.24 179.48 176.03 176.10 176.00 311,000
Aug 7, 2023 176.51 178.67 176.49 177.94 177.84 243,400
Aug 4, 2023 175.86 178.09 174.74 176.19 176.09 310,000
Aug 3, 2023 173.31 175.14 172.79 174.91 174.81 254,500
Aug 2, 2023 174.47 175.91 173.78 174.31 174.21 326,700
Aug 1, 2023 174.95 176.44 174.71 175.28 175.18 278,400
Jul 31, 2023 174.60 176.24 173.81 175.98 175.88 237,500
Jul 28, 2023 176.69 177.29 173.66 174.25 174.15 382,000
Jul 27, 2023 179.47 179.47 175.70 176.56 176.46 207,100
Jul 26, 2023 180.53 182.18 178.91 178.95 178.85 322,700
Jul 25, 2023 176.15 180.60 175.00 180.29 180.19 301,400
Jul 24, 2023 177.45 178.60 177.14 177.74 177.64 316,800
Jul 21, 2023 177.58 178.21 176.64 177.45 177.35 241,700
Jul 20, 2023 174.99 177.19 174.78 177.12 177.02 310,400
Jul 19, 2023 175.08 175.68 173.10 174.02 173.92 169,100
Jul 18, 2023 173.22 175.11 172.25 174.81 174.71 259,400
Jul 17, 2023 170.51 173.65 170.51 173.42 173.32 317,200
Jul 14, 2023 174.09 174.09 170.44 170.49 170.39 344,700
Jul 13, 2023 174.89 175.77 173.94 174.06 173.96 186,200
Jul 12, 2023 177.80 177.80 174.15 174.83 174.73 256,400
Jul 11, 2023 174.89 177.00 174.75 176.44 176.34 287,800
Jul 10, 2023 173.54 175.62 173.54 174.99 174.89 256,600
Jul 7, 2023 173.76 174.87 173.42 174.02 173.92 347,700
Jul 6, 2023 173.19 174.98 171.94 174.59 174.49 326,800
Jul 5, 2023 175.36 175.58 173.11 174.59 174.49 282,300
Jul 3, 2023 176.13 177.08 175.74 176.29 176.19 122,900
Jun 30, 2023 0.10 Dividend
Jun 30, 2023 177.57 177.91 176.60 176.94 176.84 248,200
Jun 29, 2023 175.07 177.11 175.07 175.98 175.78 245,800
Jun 28, 2023 174.95 175.49 173.35 175.15 174.95 315,200
Jun 27, 2023 172.97 175.14 172.74 174.65 174.45 194,400
Jun 26, 2023 172.90 173.73 169.56 172.14 171.95 289,600
Jun 23, 2023 170.65 174.51 170.16 173.74 173.54 611,300
Jun 22, 2023 171.71 173.41 171.07 173.03 172.83 295,900
Jun 21, 2023 167.36 172.48 166.85 172.19 172.00 284,300
Jun 20, 2023 165.20 168.13 165.01 167.81 167.62 432,400
Jun 16, 2023 166.27 167.78 165.79 165.89 165.70 278,900
Jun 15, 2023 164.84 166.38 164.03 166.27 166.08 250,800
Jun 14, 2023 165.52 166.01 164.13 164.84 164.65 370,800
Jun 13, 2023 164.68 166.74 164.39 164.81 164.62 373,600
Jun 12, 2023 164.04 165.15 162.75 164.42 164.23 264,200
Jun 9, 2023 165.62 165.62 162.00 163.61 163.43 341,800
Jun 8, 2023 163.45 166.37 163.05 164.67 164.48 461,300
Jun 7, 2023 159.35 163.71 158.04 163.45 163.27 375,300
Jun 6, 2023 157.74 159.64 157.35 159.42 159.24 339,100
Jun 5, 2023 161.64 162.45 156.52 157.24 157.06 481,900
Jun 2, 2023 156.80 162.30 156.48 162.00 161.82 580,200
Jun 1, 2023 154.77 155.95 153.63 154.91 154.73 615,100
May 31, 2023 158.84 159.00 153.95 154.58 154.41 1,094,800
May 30, 2023 161.07 161.24 158.95 159.15 158.97 444,400
May 26, 2023 160.81 162.34 159.09 159.30 159.12 484,400
May 25, 2023 163.74 163.85 160.03 160.07 159.89 514,000
May 24, 2023 163.00 164.43 160.65 163.26 163.08 640,600
May 23, 2023 178.06 178.26 163.61 164.83 164.64 1,259,300
May 22, 2023 177.15 179.45 176.51 178.94 178.74 439,600
May 19, 2023 179.93 179.93 176.08 176.98 176.78 240,400
May 18, 2023 177.67 178.97 176.28 178.68 178.48 297,600
May 17, 2023 178.99 179.35 177.13 177.63 177.43 322,200
May 16, 2023 178.49 178.94 176.63 177.53 177.33 413,800
May 15, 2023 167.42 180.59 167.42 178.90 178.70 774,000
May 12, 2023 168.34 169.03 164.05 165.96 165.77 384,000
May 11, 2023 169.90 170.28 167.87 168.34 168.15 298,900
May 10, 2023 172.07 172.07 168.75 170.68 170.49 383,800
May 9, 2023 169.20 171.70 167.63 171.57 171.38 563,100
May 8, 2023 170.00 170.29 168.28 169.00 168.81 209,500
May 5, 2023 168.36 170.52 168.36 170.09 169.90 164,600
May 4, 2023 170.47 170.65 165.64 167.61 167.42 273,100
May 3, 2023 170.32 172.12 169.51 170.69 170.50 266,700
May 2, 2023 170.72 170.72 168.46 170.00 169.81 278,600
May 1, 2023 168.14 172.72 168.01 170.78 170.59 231,300
Apr 28, 2023 167.93 169.24 167.85 168.64 168.45 217,800
Apr 27, 2023 165.08 168.59 164.99 168.16 167.97 327,100
Apr 26, 2023 168.00 168.43 164.18 164.62 164.43 441,400
Apr 25, 2023 169.79 169.94 167.41 168.09 167.90 398,000
Apr 24, 2023 171.61 172.35 169.44 170.52 170.33 242,800
Apr 21, 2023 172.39 172.39 170.17 171.65 171.46 261,000
Apr 20, 2023 169.97 171.99 169.38 171.46 171.27 221,800

Related Tickers

TDG TransDigm Group Incorporated
1,187.70
-2.13%
 
CW Curtiss-Wright Corporation
250.24
+0.69%
 
HWM Howmet Aerospace Inc.
63.41
-0.14%
 
HII Huntington Ingalls Industries, Inc.
271.66
+1.05%
 
HXL Hexcel Corporation
61.71
+0.50%
 
VVX V2X, Inc.
48.00
+2.15%
 
LHX L3Harris Technologies, Inc.
205.45
+1.67%
 
WWD Woodward, Inc.
147.49
+0.46%
 
DRS Leonardo DRS, Inc.
20.95
-1.41%
 
AIR AAR Corp.
64.12
+1.73%