Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	194.33	191.39	191.39	190.91	431,865	-3.43(-1.76%)
Mar 27, 2024	192.07	194.40	190.79	194.33	329,903	+3.95(+2.07%)
Mar 26, 2024	190.89	191.35	189.90	190.39	198,802	+0.05(+0.03%)
Mar 25, 2024	194.30	194.40	190.20	190.34	207,254	-2.95(-1.53%)
Mar 22, 2024	191.84	193.56	190.55	193.28	265,738	+2.15(+1.12%)
Mar 21, 2024	192.78	193.41	190.80	191.14	220,472	-1.04(-0.54%)
Mar 20, 2024	190.95	192.72	190.55	192.18	228,263	+1.63(+0.85%)
Mar 19, 2024	188.58	191.02	187.76	190.55	373,727	+2.62(+1.39%)
Mar 18, 2024	187.48	189.63	187.20	187.93	274,109	+0.83(+0.44%)
Mar 15, 2024	184.98	187.78	184.98	187.10	384,650	+0.84(+0.45%)
Mar 14, 2024	187.41	188.74	185.03	186.26	295,842	-1.44(-0.77%)
Mar 13, 2024	184.42	188.18	184.37	187.70	394,786	+3.16(+1.71%)
Mar 12, 2024	183.46	185.33	182.38	184.54	924,413	+1.35(+0.74%)
Mar 11, 2024	185.85	186.29	182.86	183.19	516,464	-3.17(-1.70%)
Mar 08, 2024	188.17	188.75	185.10	186.36	324,861	-1.95(-1.04%)
Mar 07, 2024	190.60	191.20	188.23	188.31	224,199	-0.98(-0.52%)
Mar 06, 2024	189.58	190.57	188.77	189.29	294,404	+0.47(+0.25%)
Mar 05, 2024	194.41	194.73	188.72	188.82	339,429	-5.24(-2.70%)
Mar 04, 2024	194.12	195.87	193.58	194.05	303,253	+0.26(+0.13%)
Mar 01, 2024	192.79	194.10	191.46	193.79	429,002	+0.49(+0.25%)
Feb 29, 2024	190.90	194.03	189.60	193.31	625,570	+3.34(+1.76%)
Feb 28, 2024	194.39	194.65	189.71	189.97	699,655	-3.46(-1.79%)
Feb 27, 2024	197.74	198.22	191.36	193.43	1,057,462	-5.46(-2.74%)
Feb 26, 2024	200.54	200.54	197.91	198.88	691,871	-0.19(-0.10%)
Feb 23, 2024	199.37	199.87	198.68	199.07	430,855	-0.21(-0.11%)
Feb 22, 2024	194.61	199.39	194.61	199.28	439,973	+4.77(+2.45%)
Feb 21, 2024	192.26	195.06	192.26	194.51	420,526	+2.04(+1.06%)
Feb 20, 2024	192.72	193.66	192.25	192.47	323,023	-1.44(-0.74%)
Feb 16, 2024	194.01	195.42	193.46	193.91	393,548	-0.04(-0.02%)
Feb 15, 2024	193.94	195.57	191.33	193.96	369,533	+0.68(+0.35%)
Feb 14, 2024	189.91	193.31	189.16	193.28	557,810	+5.35(+2.85%)
Feb 13, 2024	185.94	188.47	185.09	187.93	514,530	+0.45(+0.24%)
Feb 12, 2024	187.91	188.36	186.86	187.48	231,863	-0.49(-0.26%)
Feb 09, 2024	187.38	188.07	185.79	187.97	267,178	+1.42(+0.76%)
Feb 08, 2024	189.91	190.40	185.65	186.55	351,517	-2.93(-1.55%)
Feb 07, 2024	187.65	189.99	187.60	189.48	311,341	+2.40(+1.28%)
Feb 06, 2024	185.00	187.24	184.03	187.08	491,858	+2.18(+1.18%)
Feb 05, 2024	182.40	185.19	181.91	184.90	349,319	+0.99(+0.54%)
Feb 02, 2024	182.21	184.17	181.69	183.91	343,186	+0.50(+0.27%)
Feb 01, 2024	180.01	183.50	178.11	183.41	542,075	+3.91(+2.18%)
Jan 31, 2024	182.11	182.91	179.39	179.50	408,292	-3.09(-1.69%)
Jan 30, 2024	182.88	184.17	182.44	182.59	256,838	-1.08(-0.59%)
Jan 29, 2024	183.88	184.56	182.35	183.67	257,302	+0.18(+0.10%)
Jan 26, 2024	184.62	185.31	182.52	183.49	262,983	-1.15(-0.62%)
Jan 25, 2024	181.91	184.86	180.82	184.64	496,487	+5.53(+3.09%)
Jan 24, 2024	180.17	180.84	178.82	179.11	229,165	+0.10(+0.06%)
Jan 23, 2024	180.71	181.37	178.20	179.01	275,564	-0.05(-0.03%)
Jan 22, 2024	176.35	179.40	176.35	179.06	325,200	+2.77(+1.57%)
Jan 19, 2024	178.21	178.80	175.46	176.29	357,378	-1.16(-0.65%)
Jan 18, 2024	173.22	177.52	171.06	177.45	566,409	+5.40(+3.14%)
Jan 17, 2024	170.58	173.93	170.58	172.06	309,300	+1.28(+0.75%)
Jan 16, 2024	171.91	173.03	169.70	170.78	502,543	-2.00(-1.16%)
Jan 12, 2024	173.77	176.11	172.24	172.78	337,284	+0.39(+0.23%)
Jan 11, 2024	171.72	172.77	169.75	172.38	398,625	+1.11(+0.65%)
Jan 10, 2024	171.11	172.78	170.66	171.28	432,278	+0.75(+0.44%)
Jan 09, 2024	171.93	171.93	169.77	170.53	327,019	-2.32(-1.34%)
Jan 08, 2024	170.99	172.88	169.62	172.84	329,131	+0.92(+0.54%)
Jan 05, 2024	174.17	174.47	171.90	171.93	279,268	-1.95(-1.12%)
Jan 04, 2024	174.50	176.25	173.87	173.87	199,165	+0.08(+0.05%)
Jan 03, 2024	176.79	177.47	173.66	173.79	247,982	-3.88(-2.18%)
Jan 02, 2024	178.00	179.35	177.24	177.67	179,206	-1.01(-0.56%)
Dec 29, 2023	178.68	179.49	177.92	178.68	210,200	-0.17(-0.10%)
Dec 28, 2023	178.07	179.40	178.07	178.85	245,754	+0.12(+0.07%)
Dec 27, 2023	179.52	180.31	178.44	178.73	263,109	-1.20(-0.67%)
Dec 26, 2023	179.93	180.95	178.83	179.93	212,083	+0.34(+0.19%)
Dec 22, 2023	179.18	181.19	178.36	179.59	292,145	+0.93(+0.52%)
Dec 21, 2023	174.82	179.24	174.82	178.66	463,307	+4.89(+2.81%)
Dec 20, 2023	181.57	181.67	173.71	173.78	848,785	-9.88(-5.38%)
Dec 19, 2023	186.61	190.80	182.06	183.66	997,197	+0.22(+0.12%)
Dec 18, 2023	182.74	185.03	181.62	183.44	762,540	+1.78(+0.98%)
Dec 15, 2023	181.74	182.58	180.57	181.66	738,698	-1.16(-0.63%)
Dec 14, 2023	185.46	186.51	181.95	182.82	362,212	-2.99(-1.61%)
Dec 13, 2023	183.35	186.24	182.85	185.80	367,929	+2.28(+1.24%)
Dec 12, 2023	183.19	185.44	183.19	183.53	323,957	+0.78(+0.43%)
Dec 11, 2023	178.89	183.08	178.89	182.75	359,913	+4.03(+2.25%)
Dec 08, 2023	177.78	180.35	177.78	178.72	350,447	+1.18(+0.66%)
Dec 07, 2023	175.03	177.64	173.81	177.54	270,560	+2.53(+1.44%)
Dec 06, 2023	174.32	176.40	174.32	175.01	245,411	+0.77(+0.44%)
Dec 05, 2023	177.67	178.15	174.01	174.25	363,417	-3.88(-2.18%)
Dec 04, 2023	174.94	178.14	174.57	178.12	422,155	+2.41(+1.37%)
Dec 01, 2023	171.65	175.74	171.65	175.72	493,167	+4.87(+2.85%)
Nov 30, 2023	168.98	170.91	168.90	170.85	440,537	+2.26(+1.34%)
Nov 29, 2023	170.83	170.83	167.38	168.59	404,563	-1.71(-1.00%)
Nov 28, 2023	174.72	174.72	169.91	170.30	350,390	-4.15(-2.38%)
Nov 27, 2023	173.16	175.06	172.75	174.45	454,034	+0.73(+0.42%)
Nov 24, 2023	173.85	174.42	172.88	173.72	84,222	+0.33(+0.19%)
Nov 22, 2023	171.13	173.87	171.13	173.39	369,756	+2.21(+1.29%)
Nov 21, 2023	170.18	171.56	169.32	171.18	176,054	+0.71(+0.42%)
Nov 20, 2023	170.16	171.17	169.77	170.47	210,442	+0.68(+0.40%)
Nov 17, 2023	170.32	170.69	169.39	169.79	198,225	+0.00(+0.00%)
Nov 16, 2023	169.33	170.07	168.15	169.79	287,923	-0.10(-0.06%)
Nov 15, 2023	171.20	172.16	169.82	169.89	519,512	-0.47(-0.28%)
Nov 14, 2023	167.95	170.48	167.62	170.36	330,121	+3.64(+2.18%)
Nov 13, 2023	165.08	167.09	163.73	166.72	357,119	+1.57(+0.95%)
Nov 10, 2023	162.96	165.24	161.94	165.16	229,153	+2.81(+1.73%)
Nov 09, 2023	160.81	163.80	160.81	162.35	345,960	+2.05(+1.28%)
Nov 08, 2023	161.90	161.94	159.88	160.30	215,072	-1.60(-0.99%)
Nov 07, 2023	162.43	162.98	161.66	161.90	150,041	-0.64(-0.39%)
Nov 06, 2023	161.83	162.69	160.27	162.54	209,095	+0.71(+0.44%)
Nov 03, 2023	162.24	163.35	161.60	161.83	247,174	+0.85(+0.53%)
Nov 02, 2023	159.62	162.10	159.62	160.98	322,732	+2.88(+1.82%)
Nov 01, 2023	158.69	158.69	156.94	158.10	409,194	-0.14(-0.09%)
Oct 31, 2023	156.38	158.69	156.31	158.24	297,482	+1.54(+0.98%)
Oct 30, 2023	158.18	159.37	155.26	156.71	262,711	-0.47(-0.30%)
Oct 27, 2023	158.91	159.10	156.25	157.17	207,111	-1.91(-1.20%)
Oct 26, 2023	160.55	161.47	159.03	159.08	238,350	-1.20(-0.75%)
Oct 25, 2023	157.99	160.98	157.99	160.28	351,449	+2.89(+1.83%)
Oct 24, 2023	158.26	158.83	157.00	157.39	205,395	+0.40(+0.25%)
Oct 23, 2023	157.92	158.47	156.72	156.99	186,968	-1.08(-0.68%)
Oct 20, 2023	159.94	160.80	158.03	158.07	217,806	-2.60(-1.62%)
Oct 19, 2023	163.27	163.95	160.58	160.67	198,478	-2.89(-1.77%)
Oct 18, 2023	165.91	166.22	163.55	163.56	223,761	-2.27(-1.37%)
Oct 17, 2023	164.94	168.63	164.94	165.82	342,773	-0.28(-0.17%)
Oct 16, 2023	165.65	166.72	164.60	166.10	195,206	+1.30(+0.79%)
Oct 13, 2023	166.10	166.29	164.21	164.81	183,720	-0.48(-0.29%)
Oct 12, 2023	168.40	168.81	163.48	165.29	246,777	-3.17(-1.88%)
Oct 11, 2023	167.68	168.65	167.46	168.45	196,214	+1.44(+0.86%)
Oct 10, 2023	165.97	167.86	165.21	167.01	307,189	+1.96(+1.19%)
Oct 09, 2023	162.70	165.65	161.31	165.06	446,128	+4.84(+3.02%)
Oct 06, 2023	159.57	161.11	158.34	160.21	464,339	+0.04(+0.02%)
Oct 05, 2023	160.40	161.08	159.49	160.17	401,275	-0.18(-0.11%)
Oct 04, 2023	158.85	160.82	158.20	160.35	400,842	+1.77(+1.11%)
Oct 03, 2023	160.33	161.53	157.61	158.58	243,221	-2.27(-1.41%)
Oct 02, 2023	161.37	162.67	160.39	160.85	345,838	-0.91(-0.56%)
Sep 29, 2023	161.73	163.09	160.58	161.76	436,856	+0.94(+0.58%)
Sep 28, 2023	161.38	162.88	160.16	160.82	360,958	+0.75(+0.47%)
Sep 27, 2023	158.77	160.73	158.61	160.07	365,217	+2.83(+1.80%)
Sep 26, 2023	158.93	159.52	157.08	157.24	284,655	-2.09(-1.31%)
Sep 25, 2023	158.59	159.68	158.45	159.33	295,282	-0.17(-0.11%)
Sep 22, 2023	160.51	161.82	159.31	159.50	259,915	-1.15(-0.72%)
Sep 21, 2023	165.51	165.51	160.51	160.65	266,016	-4.91(-2.97%)
Sep 20, 2023	166.86	167.53	165.39	165.56	237,930	-0.58(-0.35%)
Sep 19, 2023	168.07	168.40	165.00	166.15	440,833	-1.74(-1.04%)
Sep 18, 2023	164.29	167.94	164.10	167.88	512,063	+3.50(+2.13%)
Sep 15, 2023	165.12	165.74	163.47	164.39	488,739	-1.00(-0.60%)
Sep 14, 2023	163.63	165.65	163.17	165.39	313,903	+1.77(+1.08%)
Sep 13, 2023	163.83	164.82	162.38	163.62	320,819	-0.77(-0.47%)
Sep 12, 2023	162.84	165.14	162.41	164.39	515,106	+1.34(+0.82%)
Sep 11, 2023	164.52	165.13	162.29	163.05	284,893	-1.19(-0.72%)
Sep 08, 2023	166.36	166.39	163.50	164.24	229,878	-2.42(-1.45%)
Sep 07, 2023	166.12	167.83	165.03	166.65	300,602	+0.76(+0.46%)
Sep 06, 2023	166.98	168.53	165.57	165.90	243,343	-0.96(-0.57%)
Sep 05, 2023	168.90	170.12	166.84	166.85	308,031	-2.33(-1.38%)
Sep 01, 2023	169.85	170.91	167.40	169.18	388,221	+0.65(+0.39%)
Aug 31, 2023	169.13	169.83	167.38	168.53	694,420	-0.18(-0.11%)
Aug 30, 2023	166.74	172.10	165.82	168.71	738,884	+3.38(+2.04%)
Aug 29, 2023	160.79	167.60	156.04	165.34	1,372,614	-2.34(-1.39%)
Aug 28, 2023	166.47	168.70	166.37	167.67	618,829	+1.46(+0.88%)
Aug 25, 2023	165.34	167.05	164.23	166.22	378,123	+1.27(+0.77%)
Aug 24, 2023	165.28	167.69	164.88	164.95	453,543	-0.33(-0.20%)
Aug 23, 2023	166.34	167.07	164.88	165.28	396,813	-0.56(-0.34%)
Aug 22, 2023	164.89	166.30	164.29	165.84	293,379	+1.04(+0.63%)
Aug 21, 2023	164.48	165.33	163.84	164.80	224,805	+0.62(+0.38%)
Aug 18, 2023	162.82	165.29	162.54	164.18	317,531	+0.25(+0.15%)
Aug 17, 2023	168.36	168.36	163.90	163.93	285,469	-4.19(-2.49%)
Aug 16, 2023	167.19	169.53	167.19	168.11	236,741	+0.50(+0.30%)
Aug 15, 2023	169.69	169.69	167.57	167.61	203,355	-2.79(-1.64%)
Aug 14, 2023	170.37	171.34	169.96	170.40	151,258	-0.07(-0.04%)
Aug 11, 2023	171.07	171.68	170.05	170.47	214,301	-0.70(-0.41%)
Aug 10, 2023	173.12	174.24	170.53	171.17	308,761	-2.07(-1.19%)
Aug 09, 2023	176.75	176.75	173.16	173.24	302,958	-2.68(-1.52%)
Aug 08, 2023	178.05	179.29	175.84	175.91	311,320	-1.84(-1.03%)
Aug 07, 2023	176.32	178.48	176.30	177.75	243,657	+1.75(+0.99%)
Aug 04, 2023	175.68	177.90	174.56	176.00	310,376	+1.28(+0.73%)
Aug 03, 2023	173.13	174.96	172.60	174.73	254,811	+0.60(+0.34%)
Aug 02, 2023	174.29	175.72	173.60	174.13	327,090	-0.97(-0.55%)
Aug 01, 2023	174.77	176.25	174.53	175.09	278,666	-0.70(-0.40%)
Jul 31, 2023	174.42	176.05	173.63	175.79	237,717	+1.73(+0.99%)
Jul 28, 2023	176.50	177.10	173.48	174.07	382,423	-2.31(-1.31%)
Jul 27, 2023	179.28	179.28	175.51	176.37	207,310	-2.39(-1.34%)
Jul 26, 2023	180.34	181.99	178.72	178.76	323,036	-1.34(-0.74%)
Jul 25, 2023	175.96	180.41	174.82	180.10	301,700	+2.55(+1.43%)
Jul 24, 2023	177.26	178.41	176.95	177.55	317,114	+0.29(+0.16%)
Jul 21, 2023	177.39	178.02	176.45	177.26	241,981	+0.33(+0.19%)
Jul 20, 2023	174.81	177.00	174.60	176.93	310,691	+3.10(+1.78%)
Jul 19, 2023	174.90	175.50	172.91	173.84	169,237	-0.79(-0.45%)
Jul 18, 2023	173.04	174.93	172.07	174.63	259,631	+1.39(+0.80%)
Jul 17, 2023	170.33	173.47	170.33	173.24	317,493	+2.93(+1.72%)
Jul 14, 2023	173.91	173.91	170.26	170.31	345,074	-3.57(-2.05%)
Jul 13, 2023	174.71	175.58	173.76	173.88	186,415	-0.77(-0.44%)
Jul 12, 2023	177.61	177.61	173.97	174.65	256,714	-1.61(-0.91%)
Jul 11, 2023	174.71	176.81	174.57	176.25	288,145	+1.45(+0.83%)
Jul 10, 2023	173.36	175.44	173.36	174.81	256,911	+0.97(+0.56%)
Jul 07, 2023	173.58	174.69	173.23	173.84	348,057	-0.57(-0.33%)
Jul 06, 2023	173.01	174.80	171.75	174.41	327,163	+0.00(+0.00%)
Jul 05, 2023	175.18	175.39	172.93	174.41	282,631	-1.70(-0.96%)
Jul 03, 2023	175.94	176.89	175.56	176.10	123,012	-0.65(-0.37%)
Jun 30, 2023	177.38	177.72	176.41	176.75	252,214	+1.06(+0.60%)
Jun 29, 2023	174.79	176.82	174.79	175.69	246,184	+0.83(+0.47%)
Jun 28, 2023	174.67	175.21	173.07	174.87	315,700	+0.50(+0.29%)
Jun 27, 2023	172.69	174.86	172.46	174.37	194,756	+2.51(+1.46%)
Jun 26, 2023	172.62	173.45	169.28	171.86	290,084	-1.60(-0.92%)
Jun 23, 2023	170.37	174.23	169.88	173.46	612,509	+0.71(+0.41%)
Jun 22, 2023	171.43	173.13	170.79	172.75	296,398	+0.84(+0.49%)
Jun 21, 2023	167.09	172.19	166.58	171.91	284,726	+4.37(+2.61%)
Jun 20, 2023	164.93	167.86	164.74	167.54	433,141	+1.92(+1.16%)
Jun 16, 2023	166.00	167.51	165.52	165.62	279,396	-0.38(-0.23%)
Jun 15, 2023	164.57	166.11	163.76	166.00	251,256	-2.73(-1.62%)
May 08, 2023	169.72	170.01	168.01	168.73	209,843	-1.09(-0.64%)
May 05, 2023	168.09	170.24	168.09	169.81	164,859	+2.48(+1.48%)
May 04, 2023	170.19	170.37	165.37	167.34	273,512	-3.08(-1.80%)
May 03, 2023	170.04	171.84	169.24	170.41	267,130	+0.69(+0.41%)
May 02, 2023	170.44	170.44	168.18	169.72	279,013	-0.78(-0.46%)
May 01, 2023	167.87	172.44	167.74	170.50	231,658	+2.14(+1.27%)
Apr 28, 2023	167.66	168.97	167.58	168.37	218,184	+0.48(+0.29%)
Apr 27, 2023	164.81	168.32	164.72	167.89	327,670	+3.53(+2.15%)
Apr 26, 2023	167.73	168.16	163.91	164.35	442,159	-3.46(-2.06%)
Apr 25, 2023	169.51	169.66	167.14	167.82	398,668	-2.43(-1.43%)
Apr 24, 2023	171.33	172.07	169.16	170.24	243,148	-1.13(-0.66%)
Apr 21, 2023	172.11	172.11	169.89	171.37	261,442	+0.19(+0.11%)
Apr 20, 2023	169.69	171.71	169.10	171.18	222,202	+1.19(+0.70%)
Apr 19, 2023	171.52	172.45	169.47	169.99	202,296	-1.51(-0.88%)
Apr 18, 2023	169.44	172.31	169.32	171.50	287,299	+2.84(+1.69%)
Apr 17, 2023	168.04	169.19	167.61	168.66	164,387	+0.57(+0.34%)
Apr 14, 2023	168.92	169.34	167.39	168.09	233,741	-1.38(-0.81%)
Apr 13, 2023	169.09	169.86	167.44	169.47	143,917	+0.68(+0.40%)
Apr 12, 2023	169.38	170.23	168.16	168.79	147,939	+0.17(+0.10%)
Apr 11, 2023	168.18	169.43	168.07	168.62	153,444	+0.92(+0.55%)
Apr 10, 2023	165.38	167.81	164.73	167.70	192,715	+1.56(+0.94%)
Apr 06, 2023	166.69	167.63	165.89	166.14	160,977	-0.43(-0.26%)
Apr 05, 2023	168.01	168.85	165.97	166.57	288,868	-1.97(-1.17%)
Apr 04, 2023	172.18	172.31	168.23	168.54	192,785	-3.44(-2.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Heico Corp (NY: HEI )

Historical Prices

Sections

Services

Contact Information

Follow Us