Free Trial

HEICO (HEI) Stock Chart & Stock Price History

→ Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (Ad)
Free HEI Stock Alerts
$221.77
+6.66 (+3.10%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

HEICO Stock Price Performance

5 Day
Performance
+4.61%
1 Month
Performance
+5.55%
3 Month
Performance
+14.38%
6 Month
Performance
+26.08%
Year-To-Date
Performance
+23.98%
1 Year
Performance
+36.86%
Receive HEI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for HEICO and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
The only financial event in 2024 that matters
Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.
Stream the documentary for free by clicking here

HEI Stock Chart for Sunday, June, 2, 2024

HEI Chart by TradingView

HEICO Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$215.11$221.76
+3.09%		$221.93$215.431.11 million shs$30.68 billion
05/30/2024$213.09$215.11
+0.95%		$215.94$212.37327,302 shs$29.76 billion
05/29/2024$211.99$213.09
+0.52%		$225.61$212.06897,788 shs$29.48 billion
05/28/2024$217.31$211.99
-2.45%		$218.22$211.98529,976 shs$29.33 billion
05/27/2024$217.31$217.31$217.71$215.10292,100 shs$30.07 billion
05/24/2024$215.92$217.32
+0.65%		$217.71$215.10292,095 shs$30.07 billion
05/23/2024$215.73$215.92
+0.09%		$219.31$215.16448,882 shs$29.87 billion
05/22/2024$216.05$215.73
-0.15%		$216.00$214.10257,399 shs$29.85 billion
05/21/2024$214.91$216.05
+0.53%		$216.64$213.80259,809 shs$29.89 billion
05/20/2024$215.54$214.91
-0.29%		$217.21$214.52344,958 shs$29.74 billion
05/17/2024$214.53$215.54
+0.47%		$216.16$213.95224,080 shs$29.82 billion
05/16/2024$211.93$214.53
+1.23%		$215.37$212.00248,828 shs$29.68 billion
05/15/2024$209.97$211.93
+0.93%		$212.62$209.77247,035 shs$29.32 billion
05/14/2024$209.89$209.97
+0.04%		$210.20$208.44338,562 shs$29.05 billion
05/13/2024$215.44$209.89
-2.58%		$215.40$209.89308,757 shs$29.04 billion
05/10/2024$212.72$215.42
+1.27%		$216.86$213.66302,264 shs$29.81 billion
05/09/2024$209.48$212.72
+1.55%		$213.10$209.90292,359 shs$29.43 billion
05/08/2024$208.44$209.48
+0.50%		$210.20$208.04286,818 shs$28.98 billion
05/07/2024$212.67$208.44
-1.99%		$212.67$207.82497,560 shs$28.84 billion
05/06/2024$211.36$212.67
+0.62%		$213.63$211.12590,282 shs$29.43 billion
05/03/2024$210.10$211.38
+0.61%		$212.45$209.16287,137 shs$29.25 billion
05/02/2024$208.07$210.10
+0.98%		$210.76$207.50278,450 shs$29.07 billion
05/01/2024$207.36$208.07
+0.34%		$209.07$206.62293,594 shs$28.79 billion
04/30/2024$207.69$207.36
-0.16%		$207.94$205.82398,709 shs$28.69 billion
04/29/2024$206.46$207.69
+0.60%		$208.25$206.46326,729 shs$28.74 billion
04/26/2024$206.82$206.46
-0.17%		$209.65$206.44298,597 shs$28.57 billion
04/25/2024$204.71$206.82
+1.03%		$206.92$201.81211,851 shs$28.62 billion
04/24/2024$204.80$204.71
-0.04%		$206.38$202.43287,531 shs$28.32 billion
04/23/2024$199.46$204.80
+2.68%		$206.34$199.94441,270 shs$28.34 billion
04/22/2024$197.10$199.46
+1.19%		$200.33$197.83297,538 shs$27.60 billion
04/19/2024$196.64$197.07
+0.22%		$199.14$196.38332,283 shs$27.27 billion
04/18/2024$197.55$196.64
-0.46%		$200.24$196.64342,576 shs$27.21 billion
04/17/2024$198.39$197.55
-0.42%		$199.84$195.36484,904 shs$27.33 billion
04/16/2024$193.75$198.39
+2.39%		$199.42$193.60531,005 shs$27.45 billion
04/15/2024$191.76$193.75
+1.04%		$198.19$192.88393,335 shs$26.81 billion
04/12/2024$193.77$191.77
-1.03%		$195.27$191.07461,918 shs$26.53 billion
04/11/2024$190.80$193.77
+1.56%		$194.80$189.13402,128 shs$26.81 billion
04/10/2024$187.82$190.80
+1.59%		$190.91$185.29395,649 shs$26.40 billion
04/09/2024$188.18$187.82
-0.19%		$188.11$185.03326,048 shs$25.99 billion
04/08/2024$189.13$188.18
-0.50%		$190.43$187.97263,425 shs$26.04 billion
Trump’s Gift Could Unleash $51 Billion in New Wealth (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
04/05/2024$187.99$189.14
+0.61%		$189.62$188.18173,910 shs$26.17 billion
04/04/2024$187.95$187.99
+0.02%		$190.45$186.66206,077 shs$26.01 billion
04/03/2024$187.73$187.95
+0.12%		$189.28$186.99261,017 shs$26.00 billion
04/02/2024$188.33$187.73
-0.32%		$187.73$185.45271,299 shs$25.97 billion
04/01/2024$191.00$188.33
-1.40%		$192.40$186.81331,824 shs$26.06 billion
03/29/2024$190.99$191.00
+0.01%		$195.99$190.72431,653 shs$26.43 billion
03/28/2024$194.50$190.99
-1.80%		$195.99$190.72431,653 shs$26.43 billion
03/27/2024$190.48$194.50
+2.11%		$194.50$190.88329,689 shs$26.91 billion
03/26/2024$190.40$190.48
+0.04%		$191.45$189.99198,704 shs$26.35 billion
03/25/2024$193.38$190.40
-1.54%		$194.50$190.30207,153 shs$26.34 billion
03/22/2024$191.20$193.28
+1.09%		$193.65$190.64265,608 shs$26.74 billion
03/21/2024$192.29$191.20
-0.57%		$193.50$190.89220,364 shs$26.45 billion
03/20/2024$190.69$192.29
+0.84%		$192.82$190.64228,131 shs$26.61 billion
03/19/2024$188.00$190.69
+1.43%		$191.11$187.91373,504 shs$26.38 billion
03/18/2024$187.19$188.00
+0.43%		$189.72$187.29273,974 shs$26.01 billion
03/15/2024$186.33$187.17
+0.45%		$187.87$185.33384,460 shs$25.90 billion
03/14/2024$187.81$186.33
-0.79%		$188.83$185.12295,697 shs$25.78 billion
03/13/2024$184.63$187.81
+1.72%		$188.27$184.56394,592 shs$25.99 billion
03/12/2024$183.23$184.63
+0.76%		$185.41$182.47923,959 shs$25.55 billion
03/11/2024$186.45$183.23
-1.73%		$186.38$182.96516,207 shs$25.35 billion
03/08/2024$188.47$186.48
-1.06%		$188.85$185.19324,702 shs$25.78 billion
03/07/2024$189.37$188.47
-0.48%		$191.28$188.32224,084 shs$26.06 billion
03/06/2024$188.93$189.37
+0.23%		$190.67$188.86294,254 shs$26.18 billion
03/05/2024$194.15$188.93
-2.69%		$194.72$188.83339,262 shs$26.12 billion
03/04/2024$193.89$194.15
+0.13%		$195.97$193.68302,435 shs$26.84 billion
03/01/2024$193.40$193.90
+0.26%		$194.19$191.56428,791 shs$26.81 billion

Related Companies:
This page (NYSE:HEI) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders