Heico Stock Price History (NYSE:HEI)

Add to My Stocks
$81.65 $0.27 (0.33%) HEI stock closing price Dec 09, 2016 (Closing)

Heico stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Heico price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of 81.92 on 08 Dec, 2016 as seen from Heico stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0982.3782.3781.0481.6510508436.954.09
2016-12-0881.8182.1780.8681.9214126337.074.10
2016-12-0780.5981.7880.4981.5412526836.904.08
2016-12-0679.7080.4679.5480.3720557336.374.02
2016-12-0580.6580.8579.3879.8513087736.134.00
2016-12-0279.2580.3978.7880.0515233036.224.01
2016-12-0179.0079.7778.5479.4515295735.953.98
2016-11-3079.3879.6278.2578.5012656135.523.93
2016-11-2979.8179.9278.9579.0217141935.763.95
2016-11-2878.4980.1978.3879.7738714836.103.99
2016-11-2578.8978.9578.4078.4910310535.523.93
2016-11-240.000.000.0078.410N/AN/A
2016-11-2377.7878.9577.4278.4119781835.483.92
2016-11-2276.2677.6875.7877.5115933235.073.88
2016-11-2175.9276.3075.4975.7916824334.293.79
2016-11-1875.9776.1075.0575.6721045934.243.79
2016-11-1774.8975.7074.8975.5311024934.183.78
2016-11-1674.3174.9473.9974.8713431933.883.75
2016-11-1574.9074.9073.1674.6410889633.773.73
2016-11-1474.3975.6574.0074.7918226433.843.74
2016-11-1171.6773.9771.4673.5613910133.293.68
2016-11-1073.0273.7071.6671.9617960832.563.60
2016-11-0968.1372.6468.1372.0023627432.583.60
2016-11-0868.0568.7168.0568.436451730.963.42
2016-11-0767.6668.3067.4568.289983130.903.42
2016-11-0466.3767.5666.3767.0613729030.343.36
2016-11-0367.0967.1566.3566.438664930.063.32
2016-11-0267.0367.4566.5466.619428930.143.33
2016-11-0167.7967.9767.0567.1711893630.393.36
2016-10-3167.5967.9067.1067.565200530.573.38
2016-10-2867.2067.9167.1367.436392530.513.37
2016-10-2767.5667.5666.8767.219087530.413.36
2016-10-2666.7267.5166.6467.3810979830.493.37
2016-10-2567.0367.2666.4566.888820930.263.35
2016-10-2467.0867.3866.6466.924543130.283.35
2016-10-2166.1066.5765.8966.5219309030.103.33
2016-10-2067.3068.0066.3866.4210194530.053.32
2016-10-1967.7568.1167.4167.6010418630.593.38
2016-10-1867.0067.7567.0067.539099930.563.38
2016-10-1766.6467.1466.6066.686272230.173.34
2016-10-1467.2967.4966.5366.6813805230.173.34
2016-10-1365.9467.2965.7066.8714169030.263.35
2016-10-1267.0267.2266.4266.5013969630.093.33
2016-10-1167.1567.4366.6766.7816277530.223.34
2016-10-1067.1967.8067.1967.3920074330.493.37
2016-10-0768.1768.1767.0767.0724355930.353.36
2016-10-0668.3868.5267.9368.1620373330.843.41
2016-10-0568.8869.1268.3068.7112510631.093.44
2016-10-0469.4969.9368.4268.4814269730.993.43
2016-10-0368.8269.9468.8269.5320963831.463.48
2016-09-3069.1269.6468.5669.2014698431.313.46
2016-09-2969.2169.2868.5868.7615465231.113.44
2016-09-2868.9569.4768.8069.1611915231.293.46
2016-09-2768.7269.5968.7269.0616919631.253.46
2016-09-2668.6769.5868.3468.9411985131.203.45
2016-09-2368.9369.5568.7469.027559531.233.45
2016-09-2268.7869.6368.4869.1924250831.313.46
2016-09-2168.0468.5668.0468.3818444830.943.42
2016-09-2068.6868.7267.6367.8414456330.703.39
2016-09-1968.4169.4168.3568.568470931.023.43
2016-09-1669.0269.0268.3168.3423298130.923.42
2016-09-1568.1369.4767.7969.1111318831.273.46
2016-09-1468.0668.7868.0668.2916042230.903.42
2016-09-1368.1468.9468.0668.2413586530.883.41
2016-09-1267.7168.9367.4468.4822058030.993.43
2016-09-0968.4268.5667.5567.619963730.593.38
2016-09-0868.9470.0868.3868.7924772431.133.44
2016-09-0768.3668.9867.8668.8139523531.143.44
2016-09-0669.3270.0967.6868.2428533730.883.41
2016-09-050.000.000.0069.260N/AN/A
2016-09-0268.9769.5268.7269.2613671531.343.47
2016-09-0167.9868.7167.6768.5915201331.043.43
2016-08-3168.2168.2967.8167.9615302130.753.40
2016-08-3067.6968.4167.4268.4118730930.963.42
2016-08-2969.0069.5769.0069.0924233731.263.46
2016-08-2670.5071.2268.3869.0754989331.253.46
2016-08-2575.0075.0169.5671.7282183332.453.59
2016-08-2473.3574.7773.2874.2438769535.353.86
2016-08-2374.5074.6673.3673.3715448134.943.82
2016-08-2274.0474.4973.8074.226051935.343.86
2016-08-1973.5174.3473.2674.0713996035.273.85
2016-08-1873.7374.0673.3573.6913577235.093.83
2016-08-1772.8773.5272.7173.3322662534.923.82
2016-08-1672.7173.0272.2372.7815840934.663.79
2016-08-1571.5572.5871.3372.5713320334.563.78
2016-08-1271.3271.8470.9771.5513683934.073.72
2016-08-1171.1471.8170.8471.3012668533.953.71
2016-08-1070.5271.0070.1070.999998733.813.69
2016-08-0970.5470.6770.2670.605771933.623.67
Get more Data

Heico Stock Chart

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

Heico Historical Prices: Past 5 years

Max Stock Price 81.92 Dec 08,2016
Min Stock Price 27.37 Aug 01,2012
Avg Stock Price 49.89

Heico Historical PE ratio: Past 5 years

Max PE Ratio 40.29 Dec 17,2013
Min PE Ratio 23.23 Aug 31,2012
Avg PE Ratio 30.71

Heico Historical PS ratio: Past 5 years

Max PS Ratio 4.1 Dec 08,2016
Min PS Ratio 2.13 Aug 30,2012
Avg PS Ratio 3.13

HEI Industry Peers

Company Price Change (%)
Spirit Aerosystems (SPR)61.020.24 (0.39%)
B/e Aerospace (BEAV)60.140.34 (0.57%)
Rolls Royce (RYCEY)8.480.15 (1.8%)
Sifco (SIF)9.10 (0%)
United Technologies (UTX)109.791.36 (1.25%)
Kreisler Manufacturing (KRSL)17.890.27 (1.53%)
Safran Sa (SAFRY)17.560.03 (0.17%)

Heico historical quotes helps an investor analyze a company's history and do Heico stock analysis . The price and volume changes on a daily basis is provided in the Heico stock price history. An abnormally high daily volume typically implies breaking news or earnings release. HEI closed at 81.65 and traded with a volume of 105084 on the last trading day. Heico historical P/S ratio was at a high of 4.1 on 08 Dec, 2016 and a low of 1 on 02 Mar, 2009. .