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
2018-09-07 92.21 93.85 92.21 92.76 8,067
2018-09-06 92.52 94.02 92.11 92.52 13,183
2018-09-05 91.23 92.58 90.75 92.40 13,999
2018-09-04 91.00 91.80 90.15 91.71 11,750
2018-08-31 90.84 91.19 89.61 90.74 15,104
2018-08-30 93.03 93.03 90.70 90.86 20,570
2018-08-29 90.14 93.54 90.14 92.82 26,675
2018-08-28 87.35 89.63 85.94 89.55 60,064
2018-08-27 81.62 81.62 79.63 80.65 16,648
2018-08-24 79.70 80.44 79.70 80.35 4,305
2018-08-23 79.55 80.45 79.335 79.67 5,708
2018-08-22 80.48 80.94 79.88 79.88 5,367
2018-08-21 79.50 80.24 79.37 80.24 4,564
2018-08-20 78.10 79.33 78.10 79.04 6,308
2018-08-17 77.16 78.07 76.80 78.05 6,228
2018-08-16 76.91 77.11 76.89 76.97 6,009
2018-08-15 77.53 77.54 76.10 76.47 7,410
2018-08-14 77.355 78.45 77.23 78.27 7,572
2018-08-13 77.21 77.29 76.76 76.96 2,202
2018-08-10 76.38 77.20 76.38 76.98 2,963
2018-08-09 76.90 77.44 76.40 76.97 4,415
2018-08-08 77.49 77.49 76.725 76.98 5,196
2018-08-07 76.80 77.71 76.40 77.505 6,473
2018-08-06 75.98 76.76 75.71 76.76 9,665
2018-08-03 76.96 76.96 76.16 76.205 5,635
2018-08-02 76.08 76.82 75.87 76.71 8,177
2018-08-01 76.50 76.59 75.26 76.35 6,195
2018-07-31 74.29 76.83 73.85 76.30 18,850
2018-07-30 75.78 75.78 73.68 73.68 10,798
2018-07-27 77.41 77.855 75.86 75.87 4,329

» More Heico Stock Price History

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