Heico Corporation Common Stock Historical Stock Prices

HEI 
$76.91
*  
0.05
0.07%
Get HEI Alerts
*Delayed - data as of Jul. 20, 2017  -  Find a broker to begin trading HEI now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
 
 
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 19-APR-2017 TO 19-JUL-2017

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.
16:00 76.70 77.3018 76.62 76.91 95,701
07/19/2017 77 77 75.951 76.86 139,481
07/18/2017 77 77.2016 76.24 76.79 136,565
07/17/2017 77.14 77.37 76.73 77.07 152,588
07/14/2017 77.31 77.46 76.55 76.97 183,064
07/13/2017 76.81 77.73 76.0903 76.94 132,667
07/12/2017 77.35 78.11 76.55 76.81 179,564
07/11/2017 75.83 77.19 75.44 77.06 180,544
07/10/2017 75.87 75.87 75.06 75.46 267,397
07/07/2017 74.2 75.84 73.81 75.84 222,600
07/06/2017 75.25 75.57 73.44 74.09 611,274
07/05/2017 73.86 75.83 73.71 75.64 374,071
07/03/2017 73.55 75.54 73.305 73.7 290,556
06/30/2017 70.99 72.16 70.66 71.84 133,908
06/29/2017 72.62 72.73 70.59 70.82 161,002
06/28/2017 72.19 72.77 72.03 72.59 207,378
06/27/2017 71.86 72.75 71.52 72.25 155,675
06/26/2017 71.71 72.22 71.69 71.9 93,090
06/23/2017 72.22 72.46 71.35 71.61 210,785
06/22/2017 71.4 71.78 70.85 71.7 108,548
06/21/2017 71.91 72.0014 71.05 71.45 136,110
06/20/2017 73.39 73.665 71.77 71.83 130,633
06/19/2017 73.22 73.78 72.64 73.29 137,419
06/16/2017 73.1 73.39 72.49 72.9 175,256
06/15/2017 72.82 73.14 72.08 73.1 79,635
06/14/2017 73.38 73.77 72.71 73.43 97,095
06/13/2017 73.21 73.54 72.7 73.39 139,367
06/12/2017 73.13 73.225 71.8 72.76 119,395
06/09/2017 73.44 74.24 73.02 73.44 92,104
06/08/2017 73.02 73.97 71.61 73.27 241,683
06/07/2017 73.48 73.75 72.78 73.13 90,313
06/06/2017 73.87 73.87 73.08 73.45 89,376
06/05/2017 74.61 74.61 73.79 74.2 137,305
06/02/2017 73.95 75 73.84 74.66 114,811
06/01/2017 74.34 74.57 73.38 73.86 115,241
05/31/2017 74.02 74.5855 73.24 74.21 145,368
05/30/2017 74.3 74.55 73.22 73.95 171,413
05/26/2017 73.11 74.79 73.11 74.45 176,359
05/25/2017 72.8 73.17 72.13 73.12 212,751
05/24/2017 73.95 73.95 71.01 72.26 486,341
05/23/2017 74.96 75.17 73.845 74.77 270,864
05/22/2017 74.54 74.85 74.12 74.32 141,415
05/19/2017 72.78 74.01 72.78 73.76 83,842
05/18/2017 72.79 73.07 72.12 72.6 132,093
05/17/2017 73.72 74.37 72.38 72.96 192,350
05/16/2017 74 74.92 74 74.59 127,215
05/15/2017 74.21 74.5 73.94 73.98 125,778
05/12/2017 73.95 73.95 73.315 73.8 72,816
05/11/2017 73.53 74.14 73.11 74.11 101,258
05/10/2017 73.25 73.8804 73.145 73.83 114,283
05/09/2017 73.97 73.97 73.125 73.46 209,357
05/08/2017 73.29 73.97 73 73.63 192,185
05/05/2017 72.37 73.05 72.18 73.03 125,987
05/04/2017 71.5 72.33 71.4 72.25 184,877
05/03/2017 72.52 72.76 71.09 71.27 143,242
05/02/2017 71.83 72.92 71.785 72.66 266,861
05/01/2017 71.61 71.99 70.875 71.69 132,009
04/28/2017 71.07 71.62 70.92 71.07 153,095
04/27/2017 70.38 71.12 70.38 70.96 142,637
04/26/2017 69.93 70.67 69.65 70.13 148,241
04/25/2017 71.07 71.07 69.28 70.01 191,492
04/24/2017 70.11 70.59 69.92 70.46 153,179
04/21/2017 68.95 69.98 68.68 69.54 200,970
04/20/2017 69.31 69.31 67.56 68.84 241,807
04/19/2017 69.33 70 69.015 69.03 231,589
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for HEI





Research Brokers before you trade

Want to trade FX?





Smart Portfolio