Singapore markets open in 3 hours 53 minutes

HEICO Corporation (HEI-A)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
178.71-0.02 (-0.01%)
At close: 04:00PM EDT
178.71 0.00 (0.00%)
After hours: 04:47PM EDT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 2024178.68181.20178.17178.71178.71218,355
21 Jun 2024178.65178.77176.94178.73178.73330,600
20 Jun 2024178.68182.10177.39178.28178.28234,500
18 Jun 2024178.60180.16177.48180.15180.15283,200
17 Jun 2024176.28179.91175.75179.47179.47162,600
14 Jun 2024178.80179.62176.44177.21177.21205,100
13 Jun 2024179.24179.52176.89178.91178.91302,300
12 Jun 2024178.42178.83175.78178.45178.45200,800
11 Jun 2024176.94178.86175.61177.06177.06171,500
10 Jun 2024176.93178.99175.02177.72177.72203,000
07 Jun 2024178.76179.59176.62176.78176.78161,400
06 Jun 2024180.42180.82177.42178.08178.08186,200
05 Jun 2024180.99181.68179.03180.59180.59124,900
04 Jun 2024176.88180.64176.00180.64180.64408,700
03 Jun 2024177.02177.56174.96176.66176.66209,000
31 May 2024172.57176.48172.03175.66175.66705,200
30 May 2024171.05173.05170.82172.75172.75201,000
29 May 2024170.81180.08170.81171.32171.32444,600
28 May 2024176.48176.48170.46170.66170.66409,100
24 May 2024175.27175.71173.96175.24175.24177,000
23 May 2024174.02176.44173.80174.29174.29223,100
22 May 2024174.14174.78172.68173.46173.46211,300
21 May 2024173.55174.94172.96174.55174.55201,300
20 May 2024173.10174.36172.75173.92173.92288,200
17 May 2024171.91173.75171.54172.54172.54226,300
16 May 2024170.28173.18170.18172.06172.06210,800
15 May 2024168.87171.23168.61170.01170.01250,000
14 May 2024167.49168.63167.03168.57168.57257,500
13 May 2024172.22172.22167.45167.46167.46226,800
10 May 2024171.26173.30171.03172.15172.15213,000
09 May 2024167.59170.38167.59169.99169.99327,100
08 May 2024167.01167.94166.23167.45167.45242,000
07 May 2024168.88169.24165.94166.92166.92375,000
06 May 2024169.62170.76167.20169.15169.15656,700
03 May 2024169.47169.50167.34168.89168.89397,800
02 May 2024167.45168.37165.66168.01168.01422,800
01 May 2024166.12166.80165.51166.06166.06266,200
30 Apr 2024167.16167.39165.27165.85165.85298,300
29 Apr 2024167.64167.99166.42167.00167.00253,700
26 Apr 2024167.47169.25166.48166.72166.72405,500
25 Apr 2024164.23166.89162.50166.87166.87277,800
24 Apr 2024166.42167.13163.58165.07165.07200,300
23 Apr 2024162.88167.28162.88165.84165.84280,100
22 Apr 2024160.43162.83160.43161.87161.87235,900
19 Apr 2024159.99161.69159.03159.77159.77169,900
18 Apr 2024161.14162.58159.32159.42159.42201,500
17 Apr 2024161.64161.64158.26160.06160.06222,900
16 Apr 2024157.35161.63156.51160.46160.46225,100
15 Apr 2024157.75160.22155.89157.26157.26274,800
12 Apr 2024157.64158.43155.19156.03156.03240,300
11 Apr 2024155.51158.12153.93157.73157.73193,800
10 Apr 2024150.79155.39150.74154.65154.65240,700
09 Apr 2024152.28152.79150.39152.45152.4587,300
08 Apr 2024153.67154.57152.75153.05153.05200,800
05 Apr 2024151.61153.50151.61153.24153.24138,600
04 Apr 2024153.97153.97151.23152.27152.27263,800
03 Apr 2024151.84152.87151.54152.28152.28199,500
02 Apr 2024152.00152.00150.25151.84151.84193,000
01 Apr 2024154.31154.88151.29152.49152.49188,400
28 Mar 2024155.97156.52153.81153.94153.94290,800
27 Mar 2024153.59156.31153.59156.25156.25120,600
26 Mar 2024153.36154.04152.70153.66153.66160,100
25 Mar 2024156.37156.75153.21153.28153.28125,100
22 Mar 2024154.75155.55153.67155.54155.54151,400
21 Mar 2024154.62155.43153.27153.62153.62160,700
20 Mar 2024151.78155.14151.78154.52154.52155,700
19 Mar 2024151.63152.55151.19152.42152.42162,600
18 Mar 2024151.37152.64150.68150.98150.98155,900
15 Mar 2024149.25151.33148.83150.30150.30342,900
14 Mar 2024151.98151.98149.13149.51149.51140,800
13 Mar 2024148.69151.41148.69151.30151.30204,500
12 Mar 2024147.74149.61146.92149.17149.17151,100
11 Mar 2024149.63149.63147.47147.85147.85135,700
08 Mar 2024152.14152.46148.85150.18150.18175,600
07 Mar 2024153.07154.16151.84152.26152.26119,300
06 Mar 2024153.48154.06152.57153.13153.13141,900
05 Mar 2024157.62157.71152.65153.13153.13187,000
04 Mar 2024155.98157.48155.59157.20157.20238,800
01 Mar 2024154.64156.08154.08155.89155.89169,000
29 Feb 2024153.52156.62151.43155.59155.591,193,800
28 Feb 2024155.15155.67153.16153.17153.17216,100
27 Feb 2024158.27159.50153.79155.04155.04366,400
26 Feb 2024162.20162.20159.83160.50160.50182,100
23 Feb 2024161.37162.15161.03161.37161.37272,700
22 Feb 2024156.91161.47156.91161.46161.46200,900
21 Feb 2024156.25157.51155.90157.19157.19172,100
20 Feb 2024157.00157.32155.76156.01156.01302,100
16 Feb 2024157.08158.22155.88157.19157.19465,900
15 Feb 2024155.93156.92153.77156.36156.36322,400
14 Feb 2024151.75154.95151.24154.86154.86645,400
13 Feb 2024146.99151.78146.48150.88150.88672,200
12 Feb 2024148.02148.93147.62148.23148.23144,100
09 Feb 2024147.81149.19147.11148.54148.54158,700
08 Feb 2024149.84150.49147.54147.55147.55232,300
07 Feb 2024147.37150.45147.37149.52149.52269,100
06 Feb 2024146.15147.77145.38147.39147.39258,800
05 Feb 2024144.13146.01143.51145.61145.61240,500
02 Feb 2024143.83145.09143.28144.92144.92154,000
01 Feb 2024142.05144.95140.27144.92144.92207,500
31 Jan 2024143.39143.79141.28141.47141.47239,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...