Heico Corporation Historical Stock Prices

HEI/A 
$55.59
*  
1.43
2.64%
Get HEI/A Alerts
*Delayed - data as of May 24, 2016 15:14 ET  -  Find a broker to begin trading HEI/A now
Exchange: NYSE

Community Rating:
View:    HEI/A Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:14 54.32 55.71 54.16 55.59 122,724
05/20/2016 52.82 54.3 52.78 54.22 123,007
05/19/2016 52.06 52.9 51.82 52.5 139,114
05/18/2016 52.16 53.02 52.16 52.5 76,923
05/17/2016 52.55 53.01 52.01 52.46 117,227
05/16/2016 51.67 52.91 51.67 52.39 70,261
05/13/2016 51.27 52.1 51.21 51.83 165,562
05/12/2016 52.2 52.62 51.52 51.54 87,149
05/11/2016 52.42 53.73 51.83 52.25 133,851
05/10/2016 51.43 52.73 51.24 52.39 46,539
05/09/2016 50.86 51.64 50.67 51.13 28,669
05/06/2016 50.24 51.21 49.93 51.05 55,904
05/05/2016 50.74 51.23 50.225 50.63 40,107
05/04/2016 50.83 51.38 50.32 50.33 53,080
05/03/2016 51.51 51.88 50.59 51.13 68,180
05/02/2016 51.56 52.28 51.35 51.86 98,501
04/29/2016 50.47 51.44 50.47 51.18 82,598
04/28/2016 50.56 51.475 50.56 50.87 102,612
04/27/2016 49.96 51.19 49.86 50.8 86,872
04/26/2016 49.41 50 48.86 49.93 157,476
04/25/2016 49.5 49.58 48.72 49.04 114,334
04/22/2016 49.49 50 48.96 49.5 87,842
04/21/2016 49.33 49.69 48.8 49.2 66,145
04/20/2016 49.74 50.03 49.18 49.47 293,634
04/19/2016 49.79 50.03 48.95 50 186,772
04/18/2016 49.04 49.6 49.04 49.54 55,252
04/15/2016 49.43 50.1 49 49.39 216,447
04/14/2016 49.12 49.755 48.96 49.68 108,099
04/13/2016 48.18 49.12 48 49.12 185,504
04/12/2016 47.63 48.34 47.63 48.02 170,422
04/11/2016 47.29 47.88 47.15 47.7 201,764
04/08/2016 46.96 47.19 46.6 47.19 102,892
04/07/2016 46.65 47.55 46.5 46.71 140,033
04/06/2016 46.62 47.11 46.195 46.99 396,768
04/05/2016 45.75 46.69 45.58 46.67 124,097
04/04/2016 47.17 47.17 45.501 46.2 212,789
04/01/2016 47.18 47.46 46.46 47.06 125,582
03/31/2016 47.19 47.63 45.99 47.6 139,814
03/30/2016 46.98 47.27 46.65 47.06 100,382
03/29/2016 45.42 46.97 45.335 46.92 89,473
03/28/2016 45.6 45.81 45.38 45.57 53,131
03/24/2016 45.22 45.71 44.82 45.55 115,403
03/23/2016 45.94 46.25 45.39 45.51 80,723
03/22/2016 46.36 46.42 45.93 46.14 60,273
03/21/2016 45.98 46.72 45.57 46.46 92,122
03/18/2016 45.92 46.25 45.4 46.15 323,887
03/17/2016 44.98 46.02 44.67 45.65 72,003
03/16/2016 44.04 45.17 44.04 45.09 74,974
03/15/2016 43.99 44.63 43.7 44.26 90,459
03/14/2016 43.53 44.19 43.37 44.01 165,155
03/11/2016 43.1 44.23 43.1 43.8 318,003
03/10/2016 44.3 44.31 42.85 43.07 119,114
03/09/2016 44.29 44.4 43.97 44.29 93,353
03/08/2016 45.4299 45.4299 44.26 44.29 78,951
03/07/2016 45.01 45.31 44.53 44.86 146,122
03/04/2016 45.22 45.61 44.78 45.18 132,645
03/03/2016 45.74 46.1 44.97 45.24 225,235
03/02/2016 44.75 46.03 44.6 45.57 113,428
03/01/2016 43.86 44.9 43.73 44.87 154,858
02/29/2016 43.96 43.96 42.79 43.7 297,696
02/26/2016 42.51 45.29 42.51 44.05 585,833
02/25/2016 41.55 42.86 41.47 42.51 283,818
02/24/2016 40.97 41.63 40.58 41.4 342,239
02/23/2016 40.45 42.19 40.33 41.39 177,934
02/22/2016 41.39 41.95 40.39 40.49 333,724
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?