Heico Corp Stock Price History, HEI.A Historical Prices

Add to My Stocks
$68.25 $0.3 (0.44%) HEI.A stock closing price Feb 20, 2018 (Closing)

We provide 10 years stock price data for free. You can download Heico Corp stock price history here. Historical stock prices are provided with the open, high, low, close, volume, and Heico Corp P/E ratio data for the stock. The Heico Corp stock price history chart shows that the stock price reached a high of $70.05 on Jan 29, 2018, and a low of $16.64 on Mar 11, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-20 67.3 69 67.3 68.25 145,969 39.68 4.73
2018-02-16 66.5 68.15 66.5 67.95 149,364 39.51 4.7
2018-02-15 64.8 66.6 64.4 66.55 168,311 38.69 4.61
2018-02-14 63.8 64.75 63.65 64.5 200,761 37.5 4.47
2018-02-13 63.1 64.1 62.9 64.1 283,817 37.27 4.44
2018-02-12 61.7 63.55 60.8 63.1 213,625 36.69 4.37
2018-02-09 62.3 62.8 59.75 61.2 222,564 35.58 4.24
2018-02-08 62.8 63.1 61.45 61.55 175,716 35.79 4.26
2018-02-07 63.2 63.7 62.5 62.6 242,150 36.4 4.33
2018-02-06 61 63.9 60.51 63.25 332,895 36.77 4.38
2018-02-05 66 66.3 60.15 62.55 181,371 36.37 4.33
2018-02-02 67.65 68.05 66.5 66.65 104,433 38.75 4.61
2018-02-01 65.9 68.1 65.9 68.05 208,243 39.56 4.71
2018-01-31 67.55 68.35 65.75 65.85 188,847 38.29 4.56
2018-01-30 69.65 69.65 66.85 67.2 175,401 39.07 4.65
2018-01-29 68.3 71.9 68.05 70.05 443,806 40.73 4.85
2018-01-26 66.35 68.6 65.76 68.45 81,521 39.8 4.74
2018-01-25 64.3 66.4 64.3 66.35 98,921 38.58 4.59
2018-01-24 63.7 64.75 63.15 64.15 138,540 37.3 4.44
2018-01-23 63.8 64.1 62.93 63.45 123,594 36.89 4.39
2018-01-22 64.5 64.5 63.5 63.75 67,807 37.06 4.41
2018-01-19 63.4 64.55 63.15 64.5 127,151 37.5 4.47
2018-01-18 63.95 64.24 62.55 62.95 143,648 36.6 4.36
2018-01-17 79.8 80.65 79.3 79.4 100,001 36.93 4.4
2018-01-16 79.9 80.8 79.15 79.45 239,484 36.95 4.4
2018-01-11 79.75 80.2 79.3 79.55 54,414 37 4.41
2018-01-10 81 81.05 79.05 79.55 98,838 37 4.41
2018-01-09 81.65 82.2 80.8 81.15 119,569 37.74 4.49
2018-01-08 80.2 82.4 80.2 81.55 128,478 37.93 4.52
2018-01-05 79.3 80.8 78.95 80.25 91,278 37.33 4.44
2018-01-04 78.35 79.63 78.35 79.15 75,987 36.81 4.38
2018-01-03 78.1 78.5 77.3 78.1 89,168 36.33 4.33
2018-01-02 79.35 79.6 77.75 78.3 95,894 36.42 4.34
2017-12-29 78.75 79.69 78 79.05 66,912 36.77 4.38
2017-12-28 78.8 78.95 78.3 78.75 49,509 36.63 4.36
2017-12-27 78.7 78.95 78.2 78.7 132,379 36.61 4.36
2017-12-26 78.9 79.3 78.1 78.6 32,902 36.56 4.35
2017-12-22 79.15 79.5 78.2 78.35 74,739 38.22 4.5
2017-12-21 81.6 81.7 79.05 79.15 128,757 38.61 4.55
2017-12-20 81.3 83.8 81.1 81.3 114,939 39.66 4.67
2017-12-19 82 82.3 80.45 81 186,975 39.51 4.66
2017-12-18 80.45 82.2 79.5 79.65 163,128 38.85 4.58
2017-12-15 76.4 80.6 76.4 80 266,239 39.02 4.6
2017-12-14 75.15 76.55 75 76.15 121,070 37.15 4.38
2017-12-13 74.95 75.4 74.7 75.1 149,061 36.63 4.32
2017-12-12 75.1 76.05 74.9 74.95 135,092 36.56 4.31
2017-12-11 74.45 75.9 73.26 75 150,731 36.59 4.31
2017-12-08 74.8 75.3 74.05 74.65 51,250 36.42 4.29
2017-12-07 73.7 75.1 73.7 74.35 165,166 36.27 4.27
2017-12-06 74 74.8 73.45 73.7 137,479 35.95 4.24
2017-12-05 74.55 75.15 73.8 73.95 77,670 36.07 4.25
2017-12-04 74.9 75.95 74 74.45 81,577 36.32 4.28
2017-12-01 75.7 75.75 72.91 74.4 68,690 36.29 4.28
2017-11-30 75 75.95 75 75.88 176,406 37.01 4.36
2017-11-29 77.5 77.65 74.55 75.2 104,436 36.68 4.32
2017-11-28 76.9 77.5 76.35 77.5 128,490 37.81 4.46
2017-11-27 77.05 77.5 76.55 76.65 69,077 37.39 4.41
2017-11-24 77.2 77.55 76.55 77 30,182 37.56 4.43
2017-11-23 0 0 0 77.1 0 - -
2017-11-22 77.2 78 76.95 77.1 44,686 37.61 4.43
2017-11-21 76.7 77.5 76.7 77 47,063 37.56 4.43
2017-11-20 75 76.55 74.8 76.45 94,855 37.29 4.4
2017-11-17 75.05 76.15 74.6 75.05 52,550 36.61 4.32
2017-11-16 74.9 75.7 74.55 75.15 72,054 36.66 4.32
2017-11-15 75.2 75.5 74.6 74.6 37,496 36.39 4.29
2017-11-14 75.15 75.75 75.15 75.35 61,589 36.76 4.33
2017-11-13 75.85 75.9 74.95 75.7 68,356 36.93 4.35
2017-11-10 76.25 76.9 75.4 76.2 70,060 37.17 4.38
2017-11-09 76.95 76.95 76.3 76.75 85,188 37.44 4.41
2017-11-08 77.85 77.85 76.6 77.25 50,286 37.68 4.44
2017-11-07 77.45 78.2 77.28 77.65 112,656 37.88 4.46
2017-11-06 76.65 77.8 76.4 77.45 81,358 37.78 4.45
2017-11-03 76.75 77.3 76.3 76.8 117,939 37.46 4.42
2017-11-02 74.95 76.85 74.95 76.6 107,024 37.37 4.4
2017-11-01 76.2 76.65 74.85 75.3 70,140 36.73 4.33
2017-10-31 75.75 76.7 75.5 76.1 130,532 37.12 4.38
2017-10-30 76.9 77.18 75.75 75.9 84,571 37.02 4.36
2017-10-27 78.15 78.25 76.75 76.95 107,002 37.54 4.42
2017-10-26 78.7 78.7 76.95 77.95 158,364 38.02 4.48
2017-10-25 77.1 78.35 76.64 78.3 106,792 38.2 4.5
2017-10-24 77.1 77.55 75.75 77.05 49,081 37.59 4.43
2017-10-23 77.2 77.7 76.55 77.15 81,894 37.63 4.44
2017-10-20 75.45 77.6 75.15 77.35 56,959 37.73 4.45
2017-10-19 74.5 75.45 73.9 75.3 132,839 36.73 4.33
2017-10-18 74.55 75 74.12 74.85 62,493 36.51 4.3
2017-10-17 75.25 75.3 74.4 74.4 56,319 36.29 4.28
2017-10-16 73.35 75.4 72.95 75.15 450,841 36.66 4.32
2017-10-13 74 74.25 73.35 73.45 66,221 35.83 4.22
2017-10-12 74.25 74.7 74 74.05 133,737 36.12 4.26
Get more Data

Heico Corp Stock History 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 Stock Price History: Past 5 years

Max Stock Price70.05Jan 29,2018
Min Stock Price16.64Mar 11,2013
Avg Stock Price34.4

Heico Corp Historical PE ratio: Past 5 years

Max PE Ratio40.73Jan 29,2018
Min PE Ratio20.16Mar 11,2013
Avg PE Ratio27.07

Heico Corp Historical PS ratio: Past 5 years

Max PS Ratio4.85Jan 29,2018
Min PS Ratio1.91Mar 11,2013
Avg PS Ratio2.93

HEI.A Industry Peers

Company Price Change (%)
Heico (HEI)80.820.18 (0.22%)
Orbital Atk (OA)131.820.18 (0.14%)
Kreisler Manufacturing (KRSL)17.890.27 (1.53%)
Safran Sa (SAFRY)27.570.06 (0.22%)
Esterline Technologies (ESL)75.150.3 (0.4%)
Mtu Aero Engine (MTUAY)88.094.34 (5.18%)
Triumph (TGI)27.050.7 (2.52%)

Heico Corp share price history helps an investor analyze a company's history and do Heico Corp stock analysis . The price movement is easily depicted in the Heico Corp stock price history chart. An abnormally high daily 145,969 typically implies breaking news or earnings release. The closing price was $68.25 and 145,969 shares of HEI.A were traded on Feb 20, 2018. The company's P/S ratio was at a high of 4.85 on Jan 29, 2018 according to our Heico Corp stock history data.