HEICO Corporation (HEI-A) Historical Stock Data
214.68 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HEI-A is down -0.02% a day on average. There have been 14 days where HEICO Corporation closed green and 16 days where HEI-A closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 214.16 | 214.68 | ↑$0.52 (0.24%) | 212.11 | 215.31 | 159.13K |
| 2024-11-19 | 209.40 | 212.44 | ↑$3.04 (1.45%) | 209.09 | 213.22 | 169.54K |
| 2024-11-18 | 208.70 | 209.35 | ↑$0.65 (0.31%) | 206.16 | 209.44 | 175.53K |
| 2024-11-15 | 214.20 | 209.37 | ↓$4.83 (-2.25%) | 207.91 | 215.07 | 161.13K |
| 2024-11-14 | 212.35 | 214.01 | ↑$1.66 (0.78%) | 212.06 | 217.05 | 258.12K |
| 2024-11-13 | 205.55 | 212.35 | ↑$6.80 (3.31%) | 205.55 | 212.63 | 293.95K |
| 2024-11-12 | 205.58 | 205.25 | ↓$0.33 (-0.16%) | 202.71 | 206.07 | 160.38K |
| 2024-11-11 | 204.37 | 206.00 | ↑$1.63 (0.80%) | 204.34 | 206.70 | 132.73K |
| 2024-11-08 | 199.31 | 202.69 | ↑$3.38 (1.70%) | 198.09 | 205.88 | 232.47K |
| 2024-11-07 | 203.31 | 197.07 | ↓$6.24 (-3.07%) | 196.60 | 203.35 | 191.64K |
| 2024-11-06 | 205.03 | 203.00 | ↓$2.03 (-0.99%) | 201.72 | 206.20 | 391.29K |
| 2024-11-05 | 195.60 | 198.32 | ↑$2.72 (1.39%) | 195.38 | 198.62 | 204.60K |
| 2024-11-04 | 192.02 | 194.94 | ↑$2.92 (1.52%) | 192.02 | 195.52 | 137.60K |
| 2024-11-01 | 192.50 | 192.25 | ↓$0.25 (-0.13%) | 191.24 | 194.04 | 247.21K |
| 2024-10-31 | 193.95 | 192.01 | ↓$1.94 (-1.00%) | 190.93 | 193.98 | 227.82K |
| 2024-10-30 | 193.50 | 194.35 | ↑$0.85 (0.44%) | 192.61 | 195.86 | 166.76K |
| 2024-10-29 | 193.09 | 194.14 | ↑$1.05 (0.54%) | 192.09 | 194.98 | 247.72K |
| 2024-10-28 | 198.00 | 194.36 | ↓$3.64 (-1.84%) | 192.02 | 198.00 | 211.61K |
| 2024-10-25 | 198.22 | 197.70 | ↓$0.52 (-0.26%) | 195.94 | 198.96 | 160.31K |
| 2024-10-24 | 197.05 | 196.89 | ↓$0.16 (-0.08%) | 196.36 | 199.19 | 144.44K |
| 2024-10-23 | 198.75 | 198.09 | ↓$0.66 (-0.33%) | 198.01 | 200.68 | 138.94K |
| 2024-10-22 | 203.29 | 198.74 | ↓$4.55 (-2.24%) | 197.42 | 204.23 | 157.10K |
| 2024-10-21 | 204.28 | 202.96 | ↓$1.32 (-0.65%) | 202.29 | 205.27 | 148.05K |
| 2024-10-18 | 206.72 | 203.57 | ↓$3.15 (-1.52%) | 203.20 | 206.81 | 130.78K |
| 2024-10-17 | 207.12 | 206.90 | ↓$0.22 (-0.11%) | 206.07 | 207.94 | 113.53K |
| 2024-10-16 | 204.02 | 207.17 | ↑$3.15 (1.54%) | 201.46 | 207.33 | 317.34K |
| 2024-10-15 | 208.00 | 204.85 | ↓$3.15 (-1.51%) | 204.62 | 208.00 | 119.98K |
| 2024-10-14 | 206.06 | 207.21 | ↑$1.15 (0.56%) | 205.97 | 207.48 | 129.96K |
| 2024-10-11 | 202.40 | 205.93 | ↑$3.53 (1.74%) | 202.18 | 205.94 | 179.39K |
| 2024-10-10 | 202.76 | 201.10 | ↓$1.66 (-0.82%) | 199.54 | 202.76 | 169.98K |
Create an account or log in to view more rows.
$HEI-A come back next earning
$HEI-A almost go time
$HEI-A pump up the volume
$HEI-A hot trash
$HEI-A bought more
$HEI-A who loaded up??
$HEI-A This is just getting warmed up.
$HEI-A The squeeze is coming
$HEI-A it's true....
$HEI-A I hope I never have to work for anyone again after this