Heico Corporation (HEI) Historical Stock Data
214.51 ↑2.58 (1.22%)
As of May 16, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HEI is up 0.33% a day on average. There have been 18 days where Heico Corporation closed green and 12 days where HEI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 212.26 | 214.51 | ↑$2.25 (1.06%) | 212.24 | 215.37 | 248.83K |
| 2024-05-15 | 210.14 | 211.93 | ↑$1.79 (0.85%) | 209.77 | 212.62 | 247.04K |
| 2024-05-14 | 208.79 | 210.08 | ↑$1.29 (0.62%) | 208.44 | 210.20 | 338.56K |
| 2024-05-13 | 215.36 | 209.90 | ↓$5.46 (-2.54%) | 209.89 | 215.36 | 308.76K |
| 2024-05-10 | 213.71 | 215.44 | ↑$1.73 (0.81%) | 213.66 | 216.86 | 302.26K |
| 2024-05-09 | 210.10 | 212.84 | ↑$2.74 (1.30%) | 209.90 | 213.11 | 292.36K |
| 2024-05-08 | 208.49 | 209.48 | ↑$0.99 (0.47%) | 208.04 | 210.20 | 287.92K |
| 2024-05-07 | 212.67 | 208.42 | ↓$4.25 (-2.00%) | 207.82 | 212.67 | 497.56K |
| 2024-05-06 | 212.85 | 212.66 | ↓$0.19 (-0.09%) | 211.12 | 213.63 | 590.50K |
| 2024-05-03 | 212.06 | 211.36 | ↓$0.70 (-0.33%) | 209.15 | 212.45 | 287.14K |
| 2024-05-02 | 209.80 | 210.04 | ↑$0.24 (0.11%) | 207.50 | 210.77 | 278.45K |
| 2024-05-01 | 206.62 | 208.07 | ↑$1.45 (0.70%) | 206.62 | 209.07 | 293.60K |
| 2024-04-30 | 206.80 | 207.40 | ↑$0.60 (0.29%) | 205.82 | 207.94 | 398.71K |
| 2024-04-29 | 206.51 | 207.57 | ↑$1.06 (0.51%) | 206.38 | 208.25 | 326.73K |
| 2024-04-26 | 207.19 | 206.46 | ↓$0.73 (-0.35%) | 206.44 | 209.65 | 298.60K |
| 2024-04-25 | 203.76 | 206.82 | ↑$3.06 (1.50%) | 201.81 | 206.92 | 211.90K |
| 2024-04-24 | 204.94 | 204.75 | ↓$0.19 (-0.09%) | 202.37 | 206.38 | 287.54K |
| 2024-04-23 | 200.20 | 204.82 | ↑$4.62 (2.31%) | 199.94 | 206.34 | 441.27K |
| 2024-04-22 | 198.12 | 199.41 | ↑$1.29 (0.65%) | 197.98 | 200.33 | 297.54K |
| 2024-04-19 | 197.15 | 197.10 | ↓$0.05 (-0.03%) | 196.38 | 199.27 | 332.29K |
| 2024-04-18 | 197.50 | 196.66 | ↓$0.84 (-0.43%) | 196.64 | 200.25 | 342.61K |
| 2024-04-17 | 199.57 | 197.55 | ↓$2.02 (-1.01%) | 195.31 | 199.84 | 484.90K |
| 2024-04-16 | 193.67 | 198.34 | ↑$4.67 (2.41%) | 193.66 | 199.43 | 531.01K |
| 2024-04-15 | 194.73 | 193.73 | ↓$1.00 (-0.51%) | 192.88 | 198.19 | 393.34K |
| 2024-04-12 | 192.38 | 191.76 | ↓$0.62 (-0.32%) | 191.07 | 195.31 | 461.92K |
| 2024-04-11 | 190.57 | 193.79 | ↑$3.22 (1.69%) | 189.13 | 194.83 | 402.13K |
| 2024-04-10 | 185.73 | 190.73 | ↑$5.00 (2.69%) | 185.29 | 190.95 | 395.65K |
| 2024-04-09 | 187.74 | 187.76 | ↑$0.02 (0.01%) | 185.03 | 188.11 | 326.08K |
| 2024-04-08 | 189.35 | 188.18 | ↓$1.17 (-0.62%) | 187.97 | 190.43 | 263.43K |
| 2024-04-05 | 188.67 | 189.13 | ↑$0.46 (0.24%) | 188.18 | 189.62 | 173.91K |
Create an account or log in to view more rows.
$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?
$HEI trash