NYSE:HEI

HEICO Stock Chart and Price History

$135.13

-2.09 (-1.52%)

(As of 05/16/2022 12:00 AM ET)

Add

Compare

Today's Range: $134.89
▼
$138.67
50-Day Range: $133.00
▼
$157.21
52-Week Range: $122.94
▼
$159.29

Volume: 264,747 shs
Average Volume: 386,780 shs
Market Capitalization: $18.36 billion

P/E Ratio: 58.25
Dividend Yield: 0.13%
Beta: 1.13

HEICO (NYSE:HEI) Price Performance

5 Day Performance: +1.56%
1 Month Performance: -8.57%
3 Month Performance: -6.14%
Year-To-Date Performance: -6.30%
1 Year Performance: -0.99%

HEICO (NYSE HEI) Stock Chart for Monday, May, 16, 2022

Charts Provided by TradingView.

HEICO (NYSE:HEI) Price History

Time Frame

Start Date

End Date

Export to Excel

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

This page was last updated on 5/16/2022 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources