Heico Corporation (HEI) Historical Stock Data
277.42 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HEI is down -0.06% a day on average. There have been 14 days where Heico Corporation closed green and 16 days where HEI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 277.19 | 277.42 | ↑$0.23 (0.08%) | 272.69 | 279.39 | 359.63K |
| 2024-11-19 | 269.29 | 272.78 | ↑$3.49 (1.30%) | 267.06 | 274.34 | 527.88K |
| 2024-11-18 | 270.65 | 269.66 | ↓$0.99 (-0.37%) | 266.08 | 270.65 | 496.80K |
| 2024-11-15 | 275.57 | 270.41 | ↓$5.16 (-1.87%) | 268.45 | 279.28 | 758.76K |
| 2024-11-14 | 273.92 | 277.04 | ↑$3.12 (1.14%) | 272.25 | 281.15 | 1.18M |
| 2024-11-13 | 263.15 | 273.92 | ↑$10.77 (4.09%) | 263.15 | 274.10 | 730.86K |
| 2024-11-12 | 263.47 | 263.52 | ↑$0.05 (0.02%) | 259.40 | 263.78 | 274.16K |
| 2024-11-11 | 262.27 | 263.47 | ↑$1.20 (0.46%) | 261.50 | 264.88 | 358.89K |
| 2024-11-08 | 255.16 | 259.47 | ↑$4.31 (1.69%) | 254.09 | 263.42 | 428.04K |
| 2024-11-07 | 260.09 | 253.11 | ↓$6.98 (-2.68%) | 252.62 | 260.09 | 411.78K |
| 2024-11-06 | 264.14 | 261.43 | ↓$2.71 (-1.03%) | 257.31 | 264.55 | 517.50K |
| 2024-11-05 | 249.46 | 253.06 | ↑$3.60 (1.44%) | 249.31 | 253.12 | 357.35K |
| 2024-11-04 | 246.29 | 248.60 | ↑$2.31 (0.94%) | 245.07 | 249.54 | 329.40K |
| 2024-11-01 | 247.42 | 245.86 | ↓$1.56 (-0.63%) | 244.98 | 247.50 | 315.56K |
| 2024-10-31 | 247.27 | 244.95 | ↓$2.32 (-0.94%) | 244.55 | 248.81 | 369.67K |
| 2024-10-30 | 247.99 | 248.43 | ↑$0.44 (0.18%) | 247.42 | 251.32 | 343.36K |
| 2024-10-29 | 246.10 | 248.94 | ↑$2.84 (1.15%) | 245.06 | 249.84 | 434.72K |
| 2024-10-28 | 254.17 | 248.69 | ↓$5.48 (-2.16%) | 246.15 | 254.66 | 681.69K |
| 2024-10-25 | 254.18 | 253.80 | ↓$0.38 (-0.15%) | 250.55 | 255.32 | 404.47K |
| 2024-10-24 | 253.90 | 253.31 | ↓$0.59 (-0.23%) | 250.98 | 256.23 | 325.64K |
| 2024-10-23 | 255.36 | 254.88 | ↓$0.48 (-0.19%) | 253.50 | 257.15 | 529.75K |
| 2024-10-22 | 261.90 | 255.47 | ↓$6.43 (-2.46%) | 253.80 | 262.26 | 424.95K |
| 2024-10-21 | 261.82 | 261.10 | ↓$0.72 (-0.27%) | 259.42 | 263.41 | 248.25K |
| 2024-10-18 | 265.07 | 260.89 | ↓$4.18 (-1.58%) | 260.27 | 265.24 | 364.79K |
| 2024-10-17 | 266.01 | 264.96 | ↓$1.05 (-0.39%) | 264.00 | 266.97 | 204K |
| 2024-10-16 | 262.59 | 265.15 | ↑$2.56 (0.97%) | 258.17 | 265.32 | 429.30K |
| 2024-10-15 | 267.36 | 262.93 | ↓$4.43 (-1.66%) | 262.67 | 267.36 | 307.37K |
| 2024-10-14 | 265.74 | 266.19 | ↑$0.45 (0.17%) | 264.50 | 267.19 | 256.65K |
| 2024-10-11 | 259.68 | 264.72 | ↑$5.04 (1.94%) | 259.68 | 264.94 | 209.21K |
| 2024-10-10 | 260.11 | 258.44 | ↓$1.67 (-0.64%) | 257.00 | 260.20 | 225.33K |
Create an account or log in to view more rows.
$HEI diversified
$HEI The best investment you can make is an investment in yourself or another person
$HEI we need more volume
$HEI is anyone really buying this shit
$HEI Beautiful!! 😀
$HEI LFFGG
$HEI I'll say it again slowwwllyyyy! Better stocks to short by far
$HEI tomorrow will be an explosion day
I believe it!
$HEI the FOMO will be epic
$HEI who here can't stand the CEO?