HEICO Corporation (HEI-A) Historical Stock Data
187.07 ↑2.26 (1.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HEI-A is down -0.15% a day on average. There have been 13 days where HEICO Corporation closed green and 17 days where HEI-A closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 183.74 | 187.07 | ↑$3.33 (1.81%) | 182.59 | 187.72 | 757.12K |
| 2024-12-19 | 185.73 | 184.81 | ↓$0.92 (-0.50%) | 182.28 | 187.69 | 558.49K |
| 2024-12-18 | 189.43 | 184.80 | ↓$4.63 (-2.44%) | 183.00 | 194.00 | 563.77K |
| 2024-12-17 | 206.44 | 202.34 | ↓$4.10 (-1.99%) | 201.52 | 206.44 | 212.58K |
| 2024-12-16 | 200.71 | 205.86 | ↑$5.15 (2.57%) | 200.63 | 206.40 | 196.55K |
| 2024-12-13 | 198.50 | 200.71 | ↑$2.21 (1.11%) | 198.50 | 201.15 | 181.08K |
| 2024-12-12 | 202.19 | 198.94 | ↓$3.25 (-1.61%) | 198.73 | 202.25 | 189.38K |
| 2024-12-11 | 199.96 | 201.13 | ↑$1.17 (0.59%) | 199.88 | 201.48 | 163.85K |
| 2024-12-10 | 199.02 | 198.24 | ↓$0.78 (-0.39%) | 197.26 | 199.27 | 164.65K |
| 2024-12-09 | 204.33 | 197.96 | ↓$6.37 (-3.12%) | 197.45 | 205.13 | 254.38K |
| 2024-12-06 | 207.48 | 204.35 | ↓$3.13 (-1.51%) | 203.14 | 207.48 | 189.93K |
| 2024-12-05 | 208.99 | 208.25 | ↓$0.74 (-0.35%) | 206.10 | 209.00 | 208.79K |
| 2024-12-04 | 207.09 | 209.17 | ↑$2.08 (1.00%) | 207.06 | 210.12 | 255.18K |
| 2024-12-03 | 209.45 | 208.24 | ↓$1.21 (-0.58%) | 207.42 | 209.45 | 192.94K |
| 2024-12-02 | 212.00 | 208.57 | ↓$3.43 (-1.62%) | 206.87 | 212.00 | 175.31K |
| 2024-11-29 | 211.56 | 211.13 | ↓$0.43 (-0.20%) | 210.53 | 212.49 | 125.09K |
| 2024-11-27 | 214.87 | 210.36 | ↓$4.51 (-2.10%) | 209.90 | 214.87 | 160.86K |
| 2024-11-26 | 215.25 | 214.87 | ↓$0.38 (-0.18%) | 214.05 | 216.60 | 172.64K |
| 2024-11-25 | 215.42 | 214.48 | ↓$0.94 (-0.44%) | 213.37 | 219.22 | 537.36K |
| 2024-11-22 | 217.54 | 215.57 | ↓$1.97 (-0.91%) | 215.07 | 218.07 | 301.56K |
| 2024-11-21 | 215.21 | 215.42 | ↑$0.21 (0.10%) | 213.82 | 218.17 | 175.05K |
| 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 |
Create an account or log in to view more rows.
$HEI-A eyeing for a scalp
$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....