Heico Corporation (HEI) Historical Stock Data
209.97 ↑1.90 (0.91%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HEI is up 0.18% 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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 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 |
| 2024-04-04 | 189.33 | 187.90 | ↓$1.43 (-0.76%) | 186.66 | 190.45 | 206.08K |
| 2024-04-03 | 187.20 | 187.95 | ↑$0.75 (0.40%) | 186.99 | 189.28 | 261.06K |
| 2024-04-02 | 187.25 | 187.69 | ↑$0.44 (0.23%) | 185.43 | 187.92 | 271.30K |
| 2024-04-01 | 191.69 | 188.26 | ↓$3.43 (-1.79%) | 186.81 | 191.69 | 331.82K |
| 2024-03-28 | 194.43 | 191.00 | ↓$3.43 (-1.76%) | 190.72 | 195.99 | 431.65K |
| 2024-03-27 | 192.17 | 194.43 | ↑$2.26 (1.18%) | 190.88 | 194.50 | 329.74K |
| 2024-03-26 | 190.98 | 190.48 | ↓$0.50 (-0.26%) | 189.99 | 191.45 | 198.71K |
| 2024-03-25 | 194.40 | 190.43 | ↓$3.97 (-2.04%) | 190.29 | 194.50 | 207.15K |
| 2024-03-22 | 191.93 | 193.38 | ↑$1.45 (0.76%) | 190.64 | 193.65 | 265.61K |
| 2024-03-21 | 192.87 | 191.23 | ↓$1.64 (-0.85%) | 190.89 | 193.50 | 220.36K |
| 2024-03-20 | 191.04 | 192.27 | ↑$1.23 (0.64%) | 190.64 | 192.82 | 228.15K |
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