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

Add to My Stocks
$65.45 $0.05 (0.08%) HEI.A stock closing price Jul 19, 2017 (Closing)

View and download Heico Corp stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Heico Corp price to earnings ratio data. The Heico Corp stock price history chart shows that the stock price was at a high of 67.6 on 11 Jul, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-1965.5565.6765.2065.456602132.403.85
2017-07-1466.4566.8366.1066.207030432.773.89
2017-07-1366.7566.7566.0066.2510022932.803.90
2017-07-1267.6067.9566.5566.8510286433.093.93
2017-07-1166.1067.6565.9567.6010639033.473.98
2017-07-1066.1566.1565.6566.109276832.723.89
2017-07-0665.9565.9563.9564.4011014631.883.79
2017-07-0565.5065.7563.8565.7014168832.533.87
2017-07-0364.0065.6063.4563.8017854731.583.75
2017-06-3060.5562.2060.5562.056780330.723.65
2017-06-2962.4562.4560.3560.557498729.983.56
2017-06-2862.6562.6562.0062.208668530.793.66
2017-06-2761.9062.5561.6062.3525497330.873.67
2017-06-2661.7562.0061.3561.709212330.553.63
2017-06-2360.7561.6560.7561.5033786030.453.62
2017-06-2260.6061.1560.1561.007616330.203.59
2017-06-2160.6061.1060.2060.608963830.003.57
2017-06-2062.3062.5560.5060.656019630.033.57
2017-06-1962.4562.7061.9862.457929630.923.67
2017-06-1662.2062.5361.7062.5018099830.943.68
2017-06-1562.0562.4561.5562.354695630.873.67
2017-06-1462.0062.7561.9562.2011821130.793.66
2017-06-1361.4562.4561.4562.2512016530.823.66
2017-06-1261.4061.6060.5561.509513230.453.62
2017-06-0961.1062.1060.8061.6510795730.523.63
2017-06-0861.3061.7060.3060.9014529730.153.58
2017-06-0762.1062.2561.0061.206303730.303.60
2017-06-0662.5562.5561.8562.3012547030.843.67
2017-06-0562.4562.8062.1062.608718730.993.68
2017-06-0262.2062.7062.2062.4511517630.923.67
2017-06-0162.7062.9061.9061.9011808730.643.64
2017-05-3162.3563.3562.0562.6518380931.023.69
2017-05-3062.5062.7061.8862.5011181330.943.68
2017-05-290.000.000.0062.500N/AN/A
2017-05-2660.7562.6060.6062.5025732130.943.68
2017-05-2560.2060.8560.0060.7517910330.073.57
2017-05-2461.6561.6558.7560.1523349029.783.54
2017-05-2361.9061.9561.1361.4516352131.513.66
2017-05-2262.0562.4061.8061.9016480731.743.68
2017-05-1961.5062.2561.1662.1012884231.853.70
2017-05-1861.1561.1560.4560.859636731.213.62
2017-05-1762.0062.1560.9061.207172531.393.64
2017-05-1662.9563.0062.5062.509393932.053.72
2017-05-1562.3062.6862.2562.406787832.003.71
2017-05-1262.2562.4061.8562.304916331.953.71
2017-05-1162.2062.5561.7062.303975431.953.71
2017-05-1062.2562.3561.9062.255499231.923.71
2017-05-0962.2562.9061.9062.256762331.923.71
2017-05-0861.9563.0061.6062.406548132.003.71
2017-05-0561.4062.4561.0562.309395631.953.71
2017-05-0461.2061.7560.8561.2516639831.413.65
2017-05-0361.7061.8060.6561.003609331.283.63
2017-05-0261.6062.5061.3861.8016187631.693.68
2017-05-0161.4561.8561.0061.807992031.693.68
2017-04-2860.5561.3560.1061.306908231.443.65
2017-04-2759.6560.7059.6560.305952830.923.59
2017-04-2659.6060.0058.9559.804642130.673.56
2017-04-2560.0060.1859.3059.456128330.493.54
2017-04-2459.9560.0859.7559.9010511430.723.57
2017-04-2159.8559.8559.0559.554204030.543.54
2017-04-2059.0559.2557.7059.057154330.283.52
2017-04-1960.7560.8058.4558.9510869730.233.51
2017-04-1857.4857.7656.9657.685637829.583.43
2017-04-1757.0457.9656.8857.445388429.463.42
2017-04-140.000.000.0057.040N/AN/A
2017-04-1357.2857.8856.8857.045763429.253.40
2017-04-1258.1658.6457.0057.4013069129.443.42
2017-04-1158.6858.8057.6858.247713029.873.47
2017-04-1058.7659.0058.4458.565947030.033.49
2017-04-0758.0058.9258.0058.725537530.113.50
2017-04-0657.8858.4457.6858.1610654329.833.46
2017-04-0559.0459.0457.6457.8810889329.683.45
2017-04-0458.4059.1258.2458.609710030.053.49
2017-04-0359.8860.0858.6058.6811894930.093.49
2017-03-3159.5260.0059.1660.006713130.773.57
2017-03-3059.6459.9259.0859.646328830.593.55
2017-03-2958.8059.5658.4459.404019630.463.54
2017-03-2858.0459.0058.0458.648374430.073.49
2017-03-2757.7658.4857.2058.409136429.953.48
2017-03-2458.8059.0058.3258.529394330.013.48
2017-03-2358.2458.7058.2458.528125030.013.48
2017-03-2258.4058.6057.8058.486155429.993.48
2017-03-2160.0060.1257.9258.127380129.813.46
2017-03-2059.8860.1659.6859.929529130.733.57
2017-03-1759.5260.0859.3659.9620732330.753.57
2017-03-1659.1259.6859.1259.2015358430.363.52
2017-03-1558.7259.3658.7259.1215294830.323.52
2017-03-1458.8459.1258.5258.926406930.313.51
2017-03-1359.2859.6058.7659.083924130.393.52
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 67.6 Jul 11,2017
Min Stock Price 18.56 Aug 01,2012
Avg Stock Price 36.38

Heico Corp Historical PE ratio: Past 5 years

Max PE Ratio 33.47 Jul 11,2017
Min PE Ratio 17.03 Sep 06,2012
Avg PE Ratio 25.14

Heico Corp Historical PS ratio: Past 5 years

Max PS Ratio 3.98 Jul 11,2017
Min PS Ratio 1.8 Sep 06,2012
Avg PS Ratio 2.67

HEI.A Industry Peers

Company Price Change (%)
Heico (HEI)76.860.07 (0.09%)
Orbital Atk (OA)102.390.92 (0.91%)
Rolls Royce (RYCEY)11.970.06 (0.5%)
Sifco (SIF)6.980 (0%)
United Technologies (UTX)123.080.45 (0.37%)
Kreisler Manufacturing (KRSL)17.890.27 (1.53%)
Safran Sa (SAFRY)23.840.25 (1.06%)

We provide Heico Corp historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Heico Corp stock analysis. The price movement is easily depicted in the Heico Corp stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 65.45 and 66021 shares of HEI.A were traded on 19 Jul, 2017. Looking at Heico Corp stock market history data, the P/S ratio was at a low of 1.6 on 04 May, 2011. .