HEICO Historical Stock Price

Below is the stock price history for Heico HEI. Data is recorded each day for the historical open, high, low, close and volume. The Heico stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Heico Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-15 92.80 96.33 92.80 96.06 15,099
2017-12-14 91.56 91.99 90.86 91.99 6,544
2017-12-13 90.63 91.61 90.63 91.00 10,051
2017-12-12 90.98 92.13 90.78 91.13 3,669
2017-12-11 90.14 91.35 90.14 90.79 12,323
2017-12-08 90.00 90.02 89.56 89.85 6,207
2017-12-07 89.64 90.24 89.29 89.69 5,893
2017-12-06 89.43 89.77 88.64 89.09 7,805
2017-12-05 88.53 89.715 88.30 88.88 5,719
2017-12-04 90.94 90.94 88.35 88.81 14,288
2017-12-01 89.78 89.78 86.80 88.60 3,819
2017-11-30 89.23 90.62 89.23 90.62 2,059
2017-11-29 92.52 92.52 89.06 89.52 4,115
2017-11-28 91.70 92.54 91.40 92.52 4,616
2017-11-27 91.88 91.94 91.66 91.67 1,244
2017-11-24 92.56 92.56 91.54 91.68 1,202
2017-11-22 92.12 92.42 91.78 92.30 1,713
2017-11-21 92.50 92.77 91.98 92.21 3,999
2017-11-20 89.72 91.55 89.71 91.48 8,073
2017-11-17 89.78 89.78 89.16 89.50 1,568
2017-11-16 89.86 90.37 89.79 89.89 2,665
2017-11-15 89.67 90.17 89.50 89.52 1,784
2017-11-14 90.49 90.61 89.65 89.82 1,200
2017-11-13 89.97 90.41 89.26 90.12 1,086
2017-11-10 90.43 90.77 89.70 90.35 4,275
2017-11-09 90.80 90.84 89.72 90.84 2,222
2017-11-08 90.86 90.99 90.32 90.88 1,757
2017-11-07 91.74 92.22 90.99 91.19 2,251
2017-11-06 91.41 91.41 90.33 91.26 6,287
2017-11-03 91.41 91.41 90.80 90.96 811

» More Heico Stock Price History

To see other companies like Heico (HEI), view our stock market today for news, and other data.