HEICO (NYSE:HEI) Price Performance
- 1 Month
Performance - -8.57%
- 3 Month
Performance - -6.14%
- Year-To-Date
Performance - -6.30%
HEICO (NYSE HEI) Stock Chart for Monday, May, 16, 2022
Charts Provided by TradingView.
HEICO (NYSE:HEI) Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|
05/13/2022 | $133.65 | $137.22 +2.67% | $138.22 | $134.90 | 307,997 shs | $18.64 billion |
05/12/2022 | $133.06 | $133.65 +0.44% | $134.79 | $130.51 | 426,487 shs | $18.16 billion |
05/11/2022 | $135.44 | $133.06 -1.76% | $138.98 | $132.88 | 312,621 shs | $18.08 billion |
05/10/2022 | $133.00 | $135.44 +1.83% | $137.13 | $133.02 | 369,473 shs | $18.40 billion |
05/09/2022 | $137.01 | $133.00 -2.93% | $135.94 | $132.01 | 456,119 shs | $18.07 billion |
05/06/2022 | $137.16 | $137.01 -0.11% | $138.03 | $134.43 | 312,843 shs | $18.62 billion |
05/05/2022 | $143.02 | $137.16 -4.10% | $142.90 | $136.43 | 264,470 shs | $18.64 billion |
05/04/2022 | $140.50 | $143.02 +1.79% | $143.71 | $138.83 | 250,620 shs | $19.43 billion |
05/03/2022 | $140.57 | $140.50 -0.05% | $141.99 | $139.67 | 190,081 shs | $19.09 billion |
05/02/2022 | $141.23 | $140.57 -0.47% | $143.45 | $137.78 | 493,497 shs | $19.10 billion |
|
04/29/2022 | $144.22 | $141.23 -2.07% | $144.24 | $140.55 | 370,522 shs | $19.19 billion |
04/28/2022 | $142.61 | $144.22 +1.13% | $145.21 | $141.65 | 192,058 shs | $19.60 billion |
04/27/2022 | $142.07 | $142.61 +0.38% | $143.78 | $141.52 | 170,785 shs | $19.38 billion |
04/26/2022 | $145.84 | $142.07 -2.59% | $145.57 | $141.93 | 188,904 shs | $19.30 billion |
04/25/2022 | $147.60 | $145.84 -1.19% | $146.66 | $143.13 | 311,511 shs | $19.82 billion |
04/22/2022 | $150.78 | $147.60 -2.11% | $151.20 | $146.86 | 228,979 shs | $20.06 billion |
04/21/2022 | $152.82 | $150.78 -1.33% | $155.14 | $150.11 | 421,931 shs | $20.49 billion |
04/20/2022 | $150.21 | $152.82 +1.74% | $153.32 | $149.87 | 252,151 shs | $20.76 billion |
04/19/2022 | $148.34 | $150.21 +1.26% | $151.11 | $148.67 | 305,778 shs | $20.41 billion |
04/18/2022 | $147.79 | $148.34 +0.37% | $149.23 | $147.65 | 280,717 shs | $20.16 billion |
04/15/2022 | $147.79 | $147.79 | $150.82 | $147.75 | 233,052 shs | $20.08 billion |
04/14/2022 | $149.45 | $147.79 -1.11% | $150.82 | $147.75 | 233,052 shs | $20.08 billion |
04/13/2022 | $148.73 | $149.45 +0.48% | $150.74 | $148.43 | 340,795 shs | $20.31 billion |
04/12/2022 | $149.40 | $148.73 -0.45% | $152.03 | $148.14 | 290,523 shs | $20.21 billion |
04/11/2022 | $150.12 | $149.40 -0.48% | $151.87 | $149.28 | 219,822 shs | $20.30 billion |
04/08/2022 | $154.18 | $150.12 -2.63% | $154.93 | $149.95 | 325,396 shs | $20.40 billion |
04/07/2022 | $152.98 | $154.18 +0.78% | $155.29 | $152.56 | 491,529 shs | $20.95 billion |
04/06/2022 | $155.39 | $152.98 -1.55% | $154.30 | $151.85 | 394,332 shs | $20.79 billion |
04/05/2022 | $157.21 | $155.39 -1.16% | $159.29 | $155.25 | 647,751 shs | $21.11 billion |
04/04/2022 | $156.35 | $157.21 +0.55% | $158.53 | $155.11 | 436,592 shs | $21.36 billion |
04/01/2022 | $153.54 | $156.35 +1.83% | $156.58 | $153.80 | 378,581 shs | $21.24 billion |
03/31/2022 | $154.96 | $153.54 -0.92% | $156.85 | $153.54 | 283,656 shs | $20.86 billion |
03/30/2022 | $154.99 | $154.96 -0.02% | $156.03 | $154.15 | 277,025 shs | $21.06 billion |
03/29/2022 | $151.71 | $154.99 +2.16% | $155.39 | $150.26 | 344,660 shs | $21.06 billion |
03/28/2022 | $154.56 | $151.71 -1.84% | $154.93 | $150.77 | 285,447 shs | $20.61 billion |
03/25/2022 | $155.09 | $154.56 -0.34% | $156.46 | $152.83 | 277,423 shs | $21.00 billion |
03/24/2022 | $151.60 | $155.09 +2.30% | $155.32 | $151.86 | 305,157 shs | $21.07 billion |
03/23/2022 | $153.80 | $151.60 -1.43% | $154.81 | $151.30 | 241,127 shs | $20.60 billion |
03/22/2022 | $151.51 | $153.80 +1.51% | $155.45 | $151.11 | 400,980 shs | $20.90 billion |
03/21/2022 | $149.07 | $151.51 +1.64% | $151.58 | $147.94 | 372,778 shs | $20.59 billion |
03/18/2022 | $148.28 | $149.07 +0.53% | $149.50 | $147.36 | 387,155 shs | $20.25 billion |
03/18/2022 | $148.28 | $149.07 +0.53% | $149.50 | $147.36 | 387,155 shs | $20.25 billion |
03/17/2022 | $144.85 | $148.28 +2.37% | $148.76 | $144.00 | 452,732 shs | $20.15 billion |
03/16/2022 | $146.38 | $144.85 -1.05% | $148.40 | $142.08 | 387,920 shs | $19.68 billion |
03/15/2022 | $143.18 | $146.38 +2.23% | $146.54 | $143.38 | 275,309 shs | $19.89 billion |
03/14/2022 | $145.75 | $143.18 -1.76% | $147.69 | $140.11 | 436,192 shs | $19.45 billion |
03/11/2022 | $146.97 | $145.75 -0.83% | $148.95 | $145.56 | 342,432 shs | $19.80 billion |
03/10/2022 | $145.70 | $146.97 +0.87% | $147.16 | $143.40 | 318,082 shs | $19.97 billion |
03/09/2022 | $141.64 | $145.70 +2.87% | $146.31 | $142.25 | 728,827 shs | $19.80 billion |
03/08/2022 | $148.50 | $141.64 -4.62% | $148.74 | $141.55 | 690,861 shs | $19.25 billion |
03/07/2022 | $148.56 | $148.50 -0.04% | $151.23 | $148.16 | 788,131 shs | $20.18 billion |
03/04/2022 | $147.51 | $148.56 +0.71% | $149.52 | $145.22 | 494,336 shs | $20.13 billion |
03/03/2022 | $151.14 | $147.51 -2.40% | $152.26 | $147.26 | 299,825 shs | $19.99 billion |
03/02/2022 | $146.95 | $151.14 +2.85% | $153.20 | $147.03 | 476,344 shs | $20.48 billion |
03/01/2022 | $147.51 | $146.95 -0.38% | $148.79 | $145.86 | 467,723 shs | $19.91 billion |
02/28/2022 | $144.03 | $147.51 +2.42% | $147.59 | $143.06 | 633,087 shs | $19.99 billion |
02/25/2022 | $141.19 | $144.03 +2.01% | $144.69 | $139.80 | 338,891 shs | $19.52 billion |
02/24/2022 | $137.66 | $141.19 +2.56% | $141.67 | $130.69 | 570,242 shs | $19.13 billion |
02/23/2022 | $141.07 | $137.66 -2.42% | $141.80 | $137.55 | 606,855 shs | $18.65 billion |
02/22/2022 | $141.98 | $141.07 -0.64% | $142.70 | $140.18 | 412,268 shs | $19.12 billion |
02/21/2022 | $141.98 | $141.98 | $145.77 | $141.36 | 293,075 shs | $19.24 billion |
02/18/2022 | $143.75 | $141.98 -1.23% | $145.77 | $141.36 | 293,075 shs | $19.24 billion |
02/17/2022 | $143.97 | $143.75 -0.15% | $144.34 | $142.03 | 295,306 shs | $19.48 billion |
02/16/2022 | $143.62 | $143.97 +0.24% | $144.65 | $142.69 | 311,843 shs | $19.51 billion |
02/15/2022 | $139.08 | $143.62 +3.26% | $144.29 | $139.58 | 464,940 shs | $19.46 billion |