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

Add to My Stocks
$59.55 $0.5 (0.85%) HEI.A stock closing price Apr 21, 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 60 on 31 Mar, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2159.8559.8559.0559.554204030.543.54
2017-04-1371.6072.3571.1071.304610729.343.40
2017-04-1173.3573.5072.1072.806170429.963.47
2017-04-0772.5073.6572.5073.404430030.213.50
2017-04-0672.3573.0572.1072.708523429.923.46
2017-04-0573.8073.8072.0572.358711429.773.45
2017-04-0473.0073.9072.8073.257768030.143.49
2017-04-0374.8575.1073.2573.359515930.193.49
2017-03-3174.4075.0073.9575.005370530.863.57
2017-03-3074.5574.9073.8574.555063030.683.55
2017-03-2973.5074.4573.0574.253215730.563.54
2017-03-2872.5573.7572.5573.306699530.173.49
2017-03-2772.2073.1071.5073.007309130.043.48
2017-03-2473.5073.7572.9073.157515430.103.48
2017-03-2372.8073.3872.8073.156500030.103.48
2017-03-2273.0073.2572.2573.104924330.083.48
2017-03-2175.0075.1572.4072.655904129.903.46
2017-03-2074.8575.2074.6074.907623330.823.57
2017-03-1774.4075.1074.2074.9516585830.843.57
2017-03-1673.9074.6073.9074.0012286730.453.52
2017-03-1573.4074.2073.4073.9012235830.413.52
2017-03-1473.5573.9073.1573.655125530.313.51
2017-03-1374.1074.5073.4573.853139330.393.52
2017-03-1073.5074.2073.1574.206356030.543.53
2017-03-0972.7073.5072.6573.206867030.123.49
2017-03-0873.0073.1572.5572.554025529.863.45
2017-03-0772.9573.3872.8073.155972530.103.48
2017-03-0673.0073.7072.8973.105892030.083.48
2017-03-0373.2073.8073.0073.305182130.173.49
2017-03-0273.8074.0072.5573.1511760130.103.48
2017-03-0172.1575.9072.1573.8025092130.373.51
2017-02-2871.4571.7070.0070.9513012330.853.47
2017-02-2768.8071.7068.8071.6018557031.133.50
2017-02-2469.0069.7568.1068.9015731029.963.37
2017-02-2370.4571.0869.1569.403641230.173.39
2017-02-2271.4571.4570.5070.508171230.653.45
2017-02-2170.9571.2570.2571.155358830.943.48
2017-02-200.000.000.0070.400N/AN/A
2017-02-1769.1070.4068.8570.405685730.613.44
2017-02-1668.0569.6068.0569.608541530.263.40
2017-02-1568.3068.7068.0568.508567329.783.35
2017-02-1468.1568.7067.9568.357462129.723.34
2017-02-1368.6069.0568.5068.708102529.873.36
2017-02-1068.8069.0568.2568.5010672629.783.35
2017-02-0967.9068.4067.4568.203828229.653.33
2017-02-0867.7067.7066.7567.453316529.333.30
2017-02-0767.6568.2567.3567.953874829.543.32
2017-02-0667.0067.6566.4567.655691629.413.31
2017-02-0365.5067.0565.4566.803967829.043.26
2017-02-0265.5565.5564.9065.205830328.353.19
2017-02-0166.8567.0565.0065.5510047428.503.20
2017-01-3165.8066.4565.1566.3010271228.833.24
2017-01-3065.0565.8564.7065.559410028.503.20
2017-01-2765.2565.8565.2065.558902028.503.20
2017-01-2664.9565.3564.1065.006020628.263.18
2017-01-2565.6066.1065.2065.205788428.353.19
2017-01-2465.3566.2064.9565.458071728.463.20
2017-01-2365.6566.3564.7565.157963628.333.18
2017-01-2066.3567.0565.4065.4511993528.463.20
2017-01-1965.9566.5865.5066.2019495928.783.24
2017-01-1866.0066.6565.3665.8010465628.613.22
2017-01-1767.2567.2565.3066.0010019828.703.23
2017-01-160.000.000.0067.300N/AN/A
2017-01-1367.3067.8567.2567.307025529.263.29
2017-01-1267.9067.9066.6067.453143329.333.30
2017-01-1168.1568.6567.3068.153875829.633.33
2017-01-1068.0568.4567.7568.357558829.723.34
2017-01-0968.1068.4567.5067.858257029.503.32
2017-01-0667.8568.9067.7168.557898929.803.35
2017-01-0567.5068.2567.4567.8512994429.503.32
2017-01-0468.4068.5567.8567.8511198529.503.32
2017-01-0368.0568.7367.3067.9013170929.523.32
2017-01-020.000.000.0067.900N/AN/A
2016-12-3068.8568.8567.5567.9010539629.523.32
2016-12-2968.1568.9068.1568.855609929.943.36
2016-12-2867.9568.8067.7068.558025729.803.35
2016-12-2767.6568.4067.4568.056462429.593.33
2016-12-260.000.000.0067.900N/AN/A
2016-12-2367.5067.9066.9867.904536529.523.32
2016-12-2267.0067.5566.5067.356717229.283.29
2016-12-2166.6567.2066.5066.754501129.023.26
2016-12-2066.0067.0566.0066.955842429.113.27
2016-12-1963.8566.0063.8565.759390528.593.21
2016-12-1663.8064.4563.5563.9530927227.803.13
2016-12-1563.9564.9563.8563.9012541127.783.12
2016-12-1466.2566.9563.4063.4510114427.593.10
2016-12-1367.7567.7565.5566.7011635330.183.34
2016-12-1268.7068.7067.2567.856810330.703.40
2016-12-0969.0069.0568.4068.958435131.203.45
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 60 Mar 31,2017
Min Stock Price 18.56 Aug 01,2012
Avg Stock Price 34.35

Heico Corp Historical PE ratio: Past 5 years

Max PE Ratio 31.22 Dec 07,2016
Min PE Ratio 17.03 Sep 06,2012
Avg PE Ratio 24.54

Heico Corp Historical PS ratio: Past 5 years

Max PS Ratio 3.57 Mar 17,2017
Min PS Ratio 1.72 May 09,2012
Avg PS Ratio 2.59

HEI.A Industry Peers

Company Price Change (%)
Orbital Atk (OA)97.280.65 (0.66%)
Elbit Systems (ESLT)116.60.36 (0.31%)
Rolls Royce (RYCEY)10.40.02 (0.19%)
Sifco (SIF)7.80.15 (1.89%)
United Technologies (UTX)114.991.05 (0.92%)
Kreisler Manufacturing (KRSL)17.890.27 (1.53%)
Safran Sa (SAFRY)19.780.13 (0.66%)

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 59.55 and 42040 shares of HEI.A were traded on 21 Apr, 2017. Looking at Heico Corp stock market history data, the P/S ratio was at a low of 1.6 on 04 May, 2011. .