Heico Corp Stock Price History (NYSE:HEI.A)

Add to My Stocks
$67.15 $0.1 (0.15%) HEI.A stock closing price Dec 02, 2016 (Closing)

View and download Heico Corp stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Heico Corp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Heico Corp stock price history chart shows that the stock price was at a low of 11.74 on 02 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0266.6567.6566.6567.1511457130.393.36
2016-12-0167.2067.8566.8167.059393130.343.35
2016-11-3067.9067.9067.1567.206809630.413.36
2016-11-2967.6567.9567.3567.409464430.503.37
2016-11-2567.3067.6567.0567.252377530.433.36
2016-11-2366.4067.4566.2066.906157730.273.35
2016-11-2264.6566.1564.5565.9011525529.823.30
2016-11-2164.5065.1063.8064.2531187829.073.21
2016-11-1863.7064.5563.6064.107794029.013.21
2016-11-1764.4564.6563.8064.007269228.963.20
2016-11-1664.5064.9563.3563.856215728.893.19
2016-11-1564.2064.3562.2064.309151029.103.22
2016-11-1463.5565.0562.9563.3015725228.643.17
2016-11-1162.3563.3061.7563.157336528.583.16
2016-11-1062.0062.8061.0062.0515471828.083.10
2016-11-0960.0062.7559.6562.0020214928.053.10
2016-11-0860.0060.1059.7060.007623327.153.00
2016-11-0759.8060.2059.8060.0010771427.153.00
2016-11-0459.6060.0559.3059.757919927.042.99
2016-11-0359.6559.8559.2059.255619126.812.96
2016-11-0259.6059.8559.3059.356659926.862.97
2016-11-0160.0060.3559.7059.8511474427.082.99
2016-10-3160.4560.5059.8060.006244027.153.00
2016-10-2860.0060.4459.7060.046529027.173.00
2016-10-2759.9560.0859.6359.9513373427.133.00
2016-10-2659.3859.9459.2159.906223627.103.00
2016-10-2559.3759.6159.0659.4512470126.902.97
2016-10-2459.0559.7659.0559.174722426.772.96
2016-10-2158.6959.0658.3259.0615261526.722.96
2016-10-2059.7159.7958.5858.7012882526.562.94
2016-10-1960.1860.1859.5659.5811799526.962.98
2016-10-1860.2160.2459.6560.1310520327.213.01
2016-10-1359.7760.0059.6059.907371727.103.00
2016-10-1259.9560.2959.5559.8013207627.062.99
2016-10-1160.0960.0959.6459.9012092927.103.00
2016-10-1059.9860.1359.7060.0912508427.193.01
2016-10-0760.2260.2759.2159.5221678426.932.98
2016-10-0660.4960.4959.9260.108980627.203.01
2016-10-0560.4960.5860.1060.454688727.353.02
2016-10-0460.2561.0260.0160.208275827.243.01
2016-10-0360.6660.7760.2660.5020203027.383.03
2016-09-3059.8660.8159.5260.5129219227.383.03
2016-09-2959.9060.0559.2959.7522653027.042.99
2016-09-2859.7160.1059.7159.9312379127.123.00
2016-09-2759.6260.2059.6259.907972827.103.00
2016-09-2660.1860.4659.7359.928518827.113.00
2016-09-2359.7560.1759.7460.177417627.233.01
2016-09-2259.0059.8358.8359.8017251327.062.99
2016-09-2158.4259.0058.0758.7816025626.602.94
2016-09-2059.0059.0058.1558.5413702426.492.93
2016-09-1958.4059.0058.4058.8018373826.612.94
2016-09-1659.0759.0758.0958.4019497326.432.92
2016-09-1558.4259.6058.0959.0014896826.702.95
2016-09-1457.7058.3757.4758.2315791426.352.91
2016-09-1357.6157.9857.3057.58140744N/AN/A
2016-09-1257.1558.1457.1557.7391613N/AN/A
2016-09-0957.6457.6456.6256.866570125.732.85
2016-09-0857.7158.3857.3957.905827426.202.90
2016-09-0757.1657.9256.8457.8920820226.202.90
2016-09-0658.4458.4456.7657.187991925.872.86
2016-09-0257.8958.3157.6058.268218426.362.92
2016-09-0157.1857.8956.3457.8612708026.182.90
2016-08-3157.3257.3256.8656.889718525.742.85
2016-08-3057.5757.7856.6357.287010525.922.87
2016-08-2957.7358.1357.5157.8521617226.182.89
2016-08-2659.1759.1757.0057.8325064726.172.89
2016-08-2560.8060.8057.3659.1729685426.772.96
2016-08-2460.2460.9160.2160.779639428.943.16
2016-08-2360.3060.6560.1660.168949128.653.13
2016-08-2260.7260.8360.0760.313794628.723.14
2016-08-1960.2660.6259.9460.567925128.843.15
2016-08-1859.3760.2959.3760.125595428.633.13
2016-08-1759.0559.7559.0559.509417028.333.10
2016-08-1659.0359.7858.8759.305164628.243.09
2016-08-1558.7759.5058.7759.447482428.313.09
2016-08-1258.4659.1558.4558.933373928.063.07
2016-08-1158.6259.3158.3558.575387427.893.05
2016-08-1058.4358.4357.6458.147434927.693.03
2016-08-0957.3658.2957.3658.102895727.673.02
2016-08-0858.0658.0657.4857.6310605127.443.00
2016-08-0557.8958.0557.4257.926596727.583.01
2016-08-0457.4057.9957.0557.637912027.443.00
2016-08-0356.4657.5156.4657.517894727.392.99
2016-08-0257.5857.9256.4056.736721427.012.95
2016-08-0158.0358.0356.8657.8313591927.543.01
2016-07-2956.3057.8255.0657.6717106827.463.00
2016-07-2856.6456.6455.5556.3210404326.822.93
2016-07-2754.8256.4754.6256.4122771026.862.94
2016-07-2653.1654.7053.1654.5813454325.992.84
Get more Data

Heico Corp Stock Chart

View HEI.A PE ratio, PS ratio stocks charts and compare with peers.
HEI.A Chart
Note: Compare Heico Corp stock price history with the index and industry peers.

Heico Corp Historical Prices: Past 5 years

Max Stock Price 67.8 Nov 28,2016
Min Stock Price 23.2 Aug 01,2012
Avg Stock Price 40.06

Heico Corp Historical PE ratio: Past 5 years

Max PE Ratio 30.68 Nov 28,2016
Min PE Ratio 17.03 Sep 06,2012
Avg PE Ratio 23.93

Heico Corp Historical PS ratio: Past 5 years

Max PS Ratio 3.39 Nov 28,2016
Min PS Ratio 1.72 May 09,2012
Avg PS Ratio 2.5

HEI.A Industry Peers

Company Price Change (%)
Hexcel (HXL)51.760.08 (0.15%)
Exelis (XLS)24.660.16 (0.64%)
Rolls Royce (RYCEY)8.440.19 (2.2%)
Sifco (SIF)11.10.15 (1.33%)
United Technologies (UTX)108.220.74 (0.69%)
Kreisler Manufacturing (KRSL)17.890.27 (1.53%)
Safran Sa (SAFRY)17.250.04 (0.23%)

We provide Heico Corp historical quotes along with PE ratio and PS ratio for doing Heico Corp fundamental analysis. The price movement is easily depicted in the Heico Corp stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. HEI.A closed at 67.15 and traded with a volume of 114571 on the last trading day. The company's P/S ratio was at a high of 3.39 on 28 Nov, 2016 according to our Heico Corp stock market history data. .