Heico Corporation Common Stock (HEI)
238.11
0.00 (0.00%)
Heico Corporation is a diversified aerospace and electronics company that focuses on providing innovative products and services to the aviation, defense, and electronics markets
The company designs, manufactures, and repairs a wide range of components and systems that enhance the performance, reliability, and safety of aircraft and related technologies. Heico is known for its commitment to research and development, which allows it to deliver advanced solutions that cater to the evolving demands of the aerospace sector. Through strategic acquisitions and a strong emphasis on customer service, Heico continues to expand its footprint within the industry, serving both commercial and military customers.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 235.61 | 238.97 | 235.60 | 238.11 | 293,656 | 238.11 |
| 1/29/2025 | 235.16 | 237.08 | 233.17 | 234.15 | 364,847 | 234.15 |
| 1/28/2025 | 237.44 | 238.92 | 233.95 | 235.13 | 488,331 | 235.13 |
| 1/27/2025 | 233.77 | 236.11 | 233.24 | 235.43 | 409,314 | 235.43 |
| 1/24/2025 | 237.04 | 238.12 | 233.29 | 235.54 | 414,823 | 235.54 |
| 1/23/2025 | 243.85 | 243.85 | 237.29 | 238.55 | 557,668 | 238.55 |
| 1/22/2025 | 240.05 | 242.82 | 237.54 | 241.52 | 489,826 | 241.52 |
| 1/21/2025 | 238.98 | 242.36 | 238.58 | 240.09 | 580,508 | 240.09 |
| 1/17/2025 | 236.51 | 239.10 | 235.29 | 237.06 | 612,490 | 237.06 |
| 1/16/2025 | 228.90 | 236.40 | 228.90 | 235.58 | 826,721 | 235.58 |
| 1/15/2025 | 234.06 | 234.06 | 227.91 | 228.43 | 697,063 | 228.43 |
| 1/14/2025 | 228.31 | 230.69 | 226.28 | 229.47 | 496,109 | 229.47 |
| 1/13/2025 | 223.34 | 226.74 | 222.18 | 226.30 | 599,793 | 226.30 |
| 1/10/2025 | 225.83 | 231.92 | 225.00 | 225.57 | 743,741 | 225.57 |
| 1/08/2025 | 226.79 | 228.03 | 222.00 | 227.39 | 2,114,282 | 227.39 |
| 1/07/2025 | 230.48 | 231.74 | 225.48 | 225.85 | 724,858 | 225.85 |
| 1/06/2025 | 238.16 | 238.90 | 228.68 | 229.60 | 768,922 | 229.60 |
| 1/03/2025 | 236.84 | 239.88 | 236.84 | 237.98 | 356,383 | 237.98 |
| 1/02/2025 | 238.64 | 239.59 | 235.86 | 237.19 | 292,580 | 237.19 |
| 12/31/2024 | 239.70 | 0.00 | 239.70 | 237.74 | 0 | 237.74 |
| 12/30/2024 | 237.49 | 240.91 | 236.81 | 239.70 | 334,837 | 239.70 |
| 12/27/2024 | 238.25 | 241.20 | 237.93 | 240.94 | 274,762 | 240.94 |
| 12/26/2024 | 239.95 | 241.09 | 238.25 | 240.56 | 312,809 | 240.56 |
| 12/24/2024 | 239.00 | 240.50 | 237.50 | 240.05 | 191,509 | 240.05 |
| 12/23/2024 | 238.20 | 239.91 | 235.86 | 238.32 | 393,638 | 238.32 |
| 12/20/2024 | 236.74 | 240.29 | 233.78 | 238.94 | 1,105,968 | 238.94 |
| 12/19/2024 | 238.82 | 241.13 | 233.50 | 237.72 | 703,161 | 237.72 |
| 12/18/2024 | 250.44 | 252.83 | 232.89 | 237.24 | 2,230,495 | 237.24 |
| 12/17/2024 | 262.98 | 263.65 | 257.36 | 259.80 | 933,573 | 259.80 |
| 12/16/2024 | 258.00 | 263.95 | 256.41 | 262.80 | 627,246 | 262.80 |
| 12/13/2024 | 255.64 | 257.88 | 255.26 | 256.89 | 351,416 | 256.89 |
| 12/12/2024 | 258.65 | 259.87 | 254.85 | 255.44 | 339,548 | 255.44 |
| 12/11/2024 | 257.39 | 259.13 | 256.52 | 258.52 | 384,133 | 258.52 |
| 12/10/2024 | 255.00 | 257.54 | 254.14 | 256.05 | 323,215 | 256.05 |
| 12/09/2024 | 263.17 | 263.54 | 254.03 | 255.48 | 824,907 | 255.48 |
| 12/06/2024 | 269.02 | 269.02 | 262.16 | 263.73 | 466,182 | 263.73 |
| 12/05/2024 | 268.95 | 270.63 | 266.56 | 269.07 | 522,419 | 269.07 |
| 12/04/2024 | 266.50 | 270.83 | 265.55 | 269.86 | 359,109 | 269.86 |
| 12/03/2024 | 269.52 | 269.52 | 266.44 | 267.96 | 274,036 | 267.96 |
| 12/02/2024 | 273.62 | 273.62 | 266.47 | 268.68 | 368,025 | 268.68 |
| 11/29/2024 | 272.84 | 274.71 | 269.99 | 273.37 | 175,538 | 273.37 |
| 11/27/2024 | 275.42 | 277.05 | 269.66 | 271.43 | 440,972 | 271.43 |
| 11/26/2024 | 276.40 | 278.39 | 275.11 | 275.86 | 437,433 | 275.86 |
| 11/25/2024 | 281.81 | 283.60 | 276.14 | 276.37 | 522,737 | 276.37 |
| 11/22/2024 | 279.01 | 282.82 | 278.12 | 279.02 | 366,473 | 279.02 |
| 11/21/2024 | 278.46 | 281.97 | 276.00 | 277.35 | 350,366 | 277.35 |
| 11/20/2024 | 277.19 | 279.39 | 272.69 | 277.42 | 359,611 | 277.42 |
| 11/19/2024 | 269.29 | 274.34 | 267.06 | 272.78 | 527,774 | 272.78 |
| 11/18/2024 | 270.65 | 270.65 | 266.08 | 269.66 | 496,621 | 269.66 |
| 11/15/2024 | 275.57 | 279.28 | 268.45 | 270.41 | 758,765 | 270.41 |
| 11/14/2024 | 273.92 | 281.15 | 272.25 | 277.04 | 1,175,192 | 277.04 |
| 11/13/2024 | 263.15 | 274.10 | 263.15 | 273.92 | 730,655 | 273.92 |
| 11/12/2024 | 263.47 | 263.78 | 259.40 | 263.52 | 274,137 | 263.52 |
| 11/11/2024 | 262.27 | 264.88 | 261.50 | 263.47 | 358,863 | 263.47 |
| 11/08/2024 | 255.16 | 263.42 | 254.09 | 259.47 | 428,040 | 259.47 |
| 11/07/2024 | 260.09 | 260.09 | 252.62 | 253.11 | 411,581 | 253.11 |
| 11/06/2024 | 264.14 | 264.55 | 257.31 | 261.43 | 517,488 | 261.43 |
| 11/05/2024 | 249.46 | 253.12 | 249.31 | 253.06 | 357,313 | 253.06 |
| 11/04/2024 | 246.29 | 249.54 | 245.07 | 248.60 | 329,391 | 248.60 |
| 11/01/2024 | 247.42 | 247.50 | 244.98 | 245.86 | 315,573 | 245.86 |
| 10/31/2024 | 247.27 | 248.81 | 244.55 | 244.95 | 369,588 | 244.95 |