Heico Corporation (HEI) Historical Stock Data
238.94 ↑1.25 (0.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HEI is down -0.24% a day on average. There have been 16 days where Heico Corporation closed green and 14 days where HEI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 236.74 | 238.94 | ↑$2.20 (0.93%) | 233.78 | 240.29 | 1.11M |
| 2024-12-19 | 238.82 | 237.69 | ↓$1.13 (-0.47%) | 233.50 | 241.14 | 0.96M |
| 2024-12-18 | 250.44 | 237.24 | ↓$13.20 (-5.27%) | 232.89 | 252.83 | 2.23M |
| 2024-12-17 | 262.98 | 259.80 | ↓$3.18 (-1.21%) | 257.36 | 263.65 | 0.94M |
| 2024-12-16 | 258.00 | 262.80 | ↑$4.80 (1.86%) | 256.41 | 263.95 | 623.39K |
| 2024-12-13 | 255.64 | 256.89 | ↑$1.25 (0.49%) | 255.26 | 257.88 | 351.37K |
| 2024-12-12 | 258.65 | 255.44 | ↓$3.21 (-1.24%) | 254.86 | 259.87 | 339.60K |
| 2024-12-11 | 257.39 | 258.52 | ↑$1.13 (0.44%) | 256.52 | 259.13 | 384.19K |
| 2024-12-10 | 255.00 | 256.05 | ↑$1.05 (0.41%) | 254.14 | 257.54 | 323.32K |
| 2024-12-09 | 263.17 | 255.48 | ↓$7.69 (-2.92%) | 254.03 | 263.54 | 824.91K |
| 2024-12-06 | 269.02 | 263.73 | ↓$5.29 (-1.97%) | 262.16 | 269.02 | 466.11K |
| 2024-12-05 | 268.95 | 269.07 | ↑$0.12 (0.04%) | 266.56 | 270.63 | 522.55K |
| 2024-12-04 | 266.50 | 269.86 | ↑$3.36 (1.26%) | 265.55 | 270.83 | 359.33K |
| 2024-12-03 | 269.52 | 267.96 | ↓$1.56 (-0.58%) | 266.44 | 269.52 | 274.25K |
| 2024-12-02 | 273.62 | 268.68 | ↓$4.94 (-1.81%) | 266.47 | 273.62 | 368.06K |
| 2024-11-29 | 272.84 | 273.37 | ↑$0.53 (0.19%) | 269.99 | 274.71 | 175.54K |
| 2024-11-27 | 275.42 | 271.43 | ↓$3.99 (-1.45%) | 269.66 | 277.05 | 440.94K |
| 2024-11-26 | 276.40 | 275.86 | ↓$0.54 (-0.20%) | 275.11 | 278.39 | 437.48K |
| 2024-11-25 | 281.81 | 276.37 | ↓$5.44 (-1.93%) | 276.14 | 283.60 | 522.86K |
| 2024-11-22 | 279.01 | 279.02 | ↑$0.01 (0.00%) | 278.12 | 282.82 | 366.46K |
| 2024-11-21 | 278.46 | 277.35 | ↓$1.11 (-0.40%) | 276.00 | 281.97 | 350.37K |
| 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 |
Create an account or log in to view more rows.
$HEI Fake dip news.
$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