Singapore markets closed

HEICO Corporation (HEI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
199.41+2.31 (+1.17%)
At close: 04:00PM EDT
200.59 +1.18 (+0.59%)
After hours: 05:50PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 2024198.12200.33197.98199.41199.41297,500
19 Apr 2024197.15199.27196.38197.10197.10332,300
18 Apr 2024197.50200.25196.64196.66196.66342,600
17 Apr 2024199.57199.84195.31197.55197.55484,900
16 Apr 2024193.67199.43193.66198.34198.34531,000
15 Apr 2024194.73198.19192.88193.73193.73393,300
12 Apr 2024192.38195.31191.07191.76191.76461,900
11 Apr 2024190.57194.83189.13193.79193.79402,100
10 Apr 2024185.73190.95185.29190.73190.73395,600
09 Apr 2024187.74188.11185.03187.76187.76326,100
08 Apr 2024189.35190.43187.97188.18188.18263,400
05 Apr 2024188.67189.62188.18189.13189.13173,900
04 Apr 2024189.33190.45186.66187.90187.90206,100
03 Apr 2024187.20189.28186.99187.95187.95261,100
02 Apr 2024187.25187.92185.43187.69187.69271,300
01 Apr 2024191.69191.69186.81188.26188.26331,800
28 Mar 2024194.43195.99190.72191.00191.00431,700
27 Mar 2024192.17194.50190.88194.43194.43329,700
26 Mar 2024190.98191.45189.99190.48190.48198,700
25 Mar 2024194.40194.50190.29190.43190.43207,200
22 Mar 2024191.93193.65190.64193.38193.38265,600
21 Mar 2024192.87193.50190.89191.23191.23220,400
20 Mar 2024191.04192.82190.64192.27192.27228,100
19 Mar 2024188.67191.11187.85190.64190.64373,500
18 Mar 2024187.57189.72187.29188.02188.02274,000
15 Mar 2024185.07187.87185.07187.19187.19384,500
14 Mar 2024187.50188.83185.12186.35186.35295,700
13 Mar 2024184.51188.27184.46187.79187.79394,600
12 Mar 2024183.55185.42182.47184.63184.63924,000
11 Mar 2024185.94186.38182.95183.28183.28516,200
08 Mar 2024188.26188.85185.19186.45186.45324,700
07 Mar 2024190.69191.29188.32188.40188.40224,100
06 Mar 2024189.67190.67188.86189.38189.38294,300
05 Mar 2024194.51194.83188.81188.91188.91339,300
04 Mar 2024194.22195.97193.68194.15194.15303,100
01 Mar 2024192.89194.20191.56193.89193.89428,800
29 Feb 2024190.99194.13189.69193.40193.40625,300
28 Feb 2024194.49194.74189.80190.06190.06699,300
27 Feb 2024197.84198.32191.45193.52193.521,056,900
26 Feb 2024200.64200.64198.01198.98198.98691,900
23 Feb 2024199.47199.97198.78199.17199.17430,600
22 Feb 2024194.71199.49194.71199.38199.38439,800
21 Feb 2024192.36195.16192.36194.61194.61420,300
20 Feb 2024192.81193.75192.35192.57192.57322,900
16 Feb 2024194.11195.52193.55194.01194.01393,300
15 Feb 2024194.03195.67191.42194.05194.05369,400
14 Feb 2024190.00193.41189.26193.37193.37557,500
13 Feb 2024186.03188.56185.19188.02188.02514,300
12 Feb 2024188.00188.46186.95187.57187.57231,700
09 Feb 2024187.47188.16185.88188.06188.06267,000
08 Feb 2024190.00190.49185.74186.64186.64351,300
07 Feb 2024187.74190.08187.69189.57189.57311,200
06 Feb 2024185.09187.33184.12187.17187.17491,600
05 Feb 2024182.49185.29182.00184.99184.99349,100
02 Feb 2024182.30184.26181.78184.00184.00343,000
01 Feb 2024180.10183.59178.20183.50183.50541,800
31 Jan 2024182.20183.00179.48179.59179.59408,100
30 Jan 2024182.97184.27182.53182.68182.68256,700
29 Jan 2024183.97184.65182.44183.76183.76257,200
26 Jan 2024184.71185.40182.61183.58183.58262,900
25 Jan 2024182.00184.95180.91184.73184.73496,200
24 Jan 2024180.26180.93178.91179.20179.20229,100
23 Jan 2024180.80181.46178.29179.10179.10274,300
22 Jan 2024176.44179.49176.44179.15179.15325,000
19 Jan 2024178.30178.89175.55176.38176.38357,200
18 Jan 2024173.31177.61171.14177.54177.54566,100
17 Jan 2024170.66174.02170.66172.14172.14309,100
16 Jan 2024171.99173.12169.78170.86170.86502,300
12 Jan 2024173.86176.20172.32172.86172.86337,100
11 Jan 2024171.81172.86169.83172.47172.47398,400
10 Jan 2024171.19172.86170.74171.36171.36432,100
09 Jan 2024172.01172.01169.85170.61170.61326,900
08 Jan 2024171.07172.97169.70172.93172.93329,000
05 Jan 2024174.26174.56171.98172.01172.01279,100
04 Jan 2024174.59176.34173.96173.96173.96199,100
03 Jan 2024176.88177.56173.75173.88173.88247,900
03 Jan 20240.1 Dividend
02 Jan 2024178.19179.54177.43177.86177.76179,000
29 Dec 2023178.87179.68178.11178.87178.77210,000
28 Dec 2023178.26179.59178.26179.04178.94245,500
27 Dec 2023179.71180.50178.63178.92178.82262,800
26 Dec 2023180.12181.15179.02180.12180.02211,900
22 Dec 2023179.37181.38178.55179.78179.68291,800
21 Dec 2023175.00179.43175.00178.85178.75462,800
20 Dec 2023181.76181.87173.89173.96173.86847,900
19 Dec 2023186.81191.00182.25183.85183.75996,100
18 Dec 2023182.93185.23181.81183.63183.53767,200
15 Dec 2023181.93182.77180.76181.85181.75699,500
14 Dec 2023185.66186.71182.14183.01182.91361,800
13 Dec 2023183.54186.44183.04186.00185.90367,500
12 Dec 2023183.38185.64183.38183.72183.62323,600
11 Dec 2023179.08183.28179.08182.94182.84359,500
08 Dec 2023177.97180.54177.97178.91178.81350,100
07 Dec 2023175.21177.83173.99177.73177.63270,300
06 Dec 2023174.50176.59174.50175.20175.10245,200
05 Dec 2023177.86178.34174.19174.43174.33363,000
04 Dec 2023175.12178.33174.75178.31178.21421,700
01 Dec 2023171.83175.92171.83175.90175.80492,600
30 Nov 2023169.16171.09169.08171.03170.93440,400
29 Nov 2023171.01171.01167.56168.77168.68404,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...