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
2018-10-18 86.60 86.86 85.07 86.40 10,743
2018-10-17 86.63 86.98 86.47 86.63 11,328
2018-10-16 84.74 87.60 84.74 87.305 15,001
2018-10-15 83.63 84.07 83.01 83.76 15,175
2018-10-12 84.30 84.40 83.05 83.61 39,205
2018-10-11 84.16 84.61 82.61 82.96 28,822
2018-10-10 83.96 84.97 83.27 83.43 47,105
2018-10-09 88.92 88.92 87.30 87.40 16,129
2018-10-08 89.54 89.83 88.44 89.13 14,187
2018-10-05 90.29 90.56 88.47 89.82 17,539
2018-10-04 90.68 90.82 89.32 90.20 20,941
2018-10-03 92.11 92.37 91.61 92.20 24,207
2018-10-02 91.70 91.93 91.48 91.66 10,300
2018-10-01 93.11 93.29 92.03 92.23 11,808
2018-09-28 92.84 93.58 92.49 92.49 18,913
2018-09-27 91.50 92.00 91.30 91.43 9,714
2018-09-26 90.92 91.71 90.92 91.26 19,408
2018-09-25 90.14 91.40 90.14 91.10 21,966
2018-09-24 88.54 90.46 88.02 89.90 37,654
2018-09-21 91.41 91.46 90.97 91.21 13,675
2018-09-20 90.41 91.26 90.27 90.46 15,240
2018-09-19 92.40 92.40 90.76 90.905 14,534
2018-09-18 92.71 92.90 91.82 92.55 38,884
2018-09-17 93.12 93.12 91.69 92.09 22,849
2018-09-14 93.33 93.83 92.87 93.73 24,213
2018-09-13 93.58 93.81 92.78 92.98 14,973
2018-09-12 93.06 93.07 92.34 92.91 10,178
2018-09-11 92.87 93.86 92.87 93.17 9,814
2018-09-10 93.08 93.70 93.01 93.20 11,357
2018-09-07 92.21 93.85 92.21 92.76 8,067

» More Heico Stock Price History

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