Heico Corp Stock Price History, HEI.A Historical Prices

Add to My Stocks
$74.5 $0.65 (0.86%) HEI.A stock closing price Jun 18, 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 $78.35 on Jun 11, 2018, and a low of $18.53 on Jun 24, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-18 74.3 75 74.3 74.5 114,620 35.99 4.79
2018-06-15 74.4 75.4 74.35 75.15 302,580 36.3 4.83
2018-06-14 76.45 76.58 74.5 74.75 110,583 36.11 4.81
2018-06-13 77.25 77.6 76.1 76.15 87,142 36.79 4.9
2018-06-12 78.6 78.6 76.8 77.25 99,759 37.32 4.97
2018-06-11 77.55 79 77.55 78.35 86,472 40.39 5.22
2018-06-08 76.95 77.75 76.85 77.65 318,200 40.03 5.17
2018-06-07 78.05 78.2 76.85 77.25 66,467 39.82 5.15
2018-06-06 78.05 78.6 77.55 77.85 137,136 40.13 5.19
2018-06-05 77.15 78.5 77.15 77.55 65,630 39.97 5.17
2018-06-04 76 77.3 75.49 77.25 102,238 37.32 4.97
2018-06-01 76.2 76.65 75.75 75.9 211,720 39.12 5.06
2018-05-31 76 76.95 75.4 76.05 188,250 39.2 5.07
2018-05-30 78 78 70.8 76 311,734 39.18 5.06
2018-05-29 74 76.5 73.8 75.5 137,292 38.92 5.03
2018-05-25 74 74.15 73.19 74 53,233 38.14 4.93
2018-05-24 73.85 74.45 73.7 74.2 180,833 38.25 4.94
2018-05-23 73.2 74.4 73.2 73.9 44,666 38.09 4.92
2018-05-22 74.75 75.3 73.55 73.6 67,281 37.94 4.9
2018-05-21 74.7 75.5 74.25 74.5 160,617 38.4 4.96
2018-05-18 73.5 74.4 73.5 74.15 175,970 38.22 4.94
2018-05-17 73.85 74.4 73.45 73.45 165,218 37.86 4.89
2018-05-16 75.2 75.9 73.95 74 87,634 38.14 4.93
2018-05-15 75.55 76.4 74.65 75.3 87,581 38.81 5.02
2018-05-14 76.3 76.95 75.43 76.1 106,671 39.23 5.07
2018-05-11 75.35 76.7 75 76.65 85,451 39.51 5.11
2018-05-10 75.5 75.5 74.8 75.1 57,969 38.71 5
2018-05-09 74.5 75.25 74.3 74.95 199,049 38.63 4.99
2018-05-08 74.35 74.8 74.3 74.5 110,324 38.4 4.96
2018-05-07 73.65 74.85 73.65 74.5 91,665 38.4 4.96
2018-05-04 71.25 73.55 71.2 73.5 102,444 37.89 4.9
2018-05-03 70.75 71.95 70.75 71.4 180,360 36.8 4.76
2018-05-02 71.85 72.95 70.85 70.95 59,634 36.57 4.73
2018-05-01 72 72.4 70.45 72.2 132,578 37.22 4.81
2018-04-30 73.55 73.8 71.9 72.15 143,386 37.19 4.81
2018-04-27 74.75 74.8 72.84 73.3 106,669 37.78 4.88
2018-04-26 75.65 76.25 74.55 74.65 144,518 38.48 4.97
2018-04-25 75.95 76 74.25 75.4 206,816 38.87 5.02
2018-04-24 78.05 78.5 74.95 75.95 282,664 39.15 5.06
2018-04-23 77.5 78.65 77 77.55 132,851 39.97 5.17
2018-04-20 77.9 78.05 76.95 77.4 70,702 39.9 5.16
2018-04-19 76.2 77.85 76.1 77.35 111,626 39.87 5.15
2018-04-18 75.4 76.55 75.4 76.2 225,850 39.28 5.08
2018-04-17 74 75.35 74 75.35 123,613 38.84 5.02
2018-04-16 73.9 73.9 72.9 73.8 83,899 38.04 4.92
2018-04-13 73.5 73.5 72.7 73.2 95,692 37.73 4.88
2018-04-12 71.65 73.55 71.65 73.1 156,196 37.68 4.87
2018-04-11 71 71.85 70.7 71.55 107,076 36.88 4.77
2018-04-10 71.75 71.75 70.55 71.4 66,846 36.8 4.76
2018-04-09 71.7 72.45 70.65 70.95 64,358 36.57 4.73
2018-04-06 72.45 72.8 70.3 71.45 93,996 36.83 4.76
2018-04-05 71.7 73.3 71.55 73.15 136,842 37.71 4.87
2018-04-04 69.3 72.25 68.42 71.5 83,496 36.86 4.76
2018-04-03 69.85 70.65 69.25 70.45 100,529 36.31 4.69
2018-04-02 70.55 70.7 68.3 69.5 147,768 35.83 4.63
2018-03-30 0 0 0 70.95 0 - -
2018-03-29 70.95 71.7 70.65 70.95 64,217 36.57 4.73
2018-03-28 71.9 71.9 69.6 70.75 217,946 36.47 4.71
2018-03-27 74.3 74.5 71.45 71.85 218,719 37.04 4.79
2018-03-26 71.85 74.13 70.65 74 163,455 38.14 4.93
2018-03-23 70.35 72.3 70.25 70.8 242,094 36.5 4.72
2018-03-22 72.4 72.55 70.3 70.4 97,726 36.29 4.69
2018-03-21 72.2 73 72.15 72.75 84,784 37.5 4.85
2018-03-20 70.8 72.55 70.8 72.15 100,347 37.19 4.81
2018-03-19 69.95 71.15 69.51 70.95 368,902 36.57 4.73
2018-03-16 70.9 71.3 70.25 70.3 311,169 36.24 4.68
2018-03-15 71.5 71.8 69.85 70.9 159,808 36.55 4.72
2018-03-14 71.3 72.2 70.6 71.35 189,756 36.78 4.75
2018-03-13 70.7 71.5 70.35 70.9 186,913 36.55 4.72
2018-03-12 72.2 72.85 70.15 70.3 350,624 36.24 4.68
2018-03-09 72.75 72.75 71.85 72.2 206,837 37.22 4.81
2018-03-08 72.7 73 72.25 72.4 76,090 37.32 4.82
2018-03-07 71.4 72.95 71.1 72.65 132,433 37.45 4.84
2018-03-06 72.3 72.7 71.25 71.45 164,195 36.83 4.76
2018-03-05 72.2 72.65 71.75 72.15 159,130 37.19 4.81
2018-03-02 71.1 73.05 71.05 72.6 148,748 37.42 4.84
2018-03-01 72.5 73.45 71.35 71.75 135,826 36.99 4.78
2018-02-28 71.2 75.55 70.75 72.5 317,846 37.37 4.83
2018-02-27 70.1 71 69.8 70 375,121 40.7 4.85
2018-02-26 68.9 70.05 68.8 69.95 124,846 40.67 4.84
2018-02-23 68.4 69.15 68.11 69.05 150,707 40.15 4.78
2018-02-22 68.45 68.8 67.93 68 238,621 39.54 4.71
2018-02-21 68.25 68.85 68.15 68.35 165,099 39.74 4.73
2018-02-20 67.3 69 67.3 68.25 145,969 39.68 4.73
2018-02-19 0 0 0 67.95 0 - -
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 66.55 171,096 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
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 Price78.35Jun 11,2018
Min Stock Price18.53Jun 24,2013
Avg Stock Price37.97

Heico Corp Historical PE ratio: Past 5 years

Max PE Ratio40.73Jan 29,2018
Min PE Ratio20.54Feb 16,2016
Avg PE Ratio28.17

Heico Corp Historical PS ratio: Past 5 years

Max PS Ratio5.22Jun 11,2018
Min PS Ratio2.08Jun 24,2013
Avg PS Ratio3.12

HEI.A Industry Peers

Company Price Change (%)
Spirit Aerosystems (SPR)88.20.1 (0.11%)
Heico (HEI)92.220.08 (0.09%)
Kreisler Manufacturing (KRSL)17.890.27 (1.53%)
Safran Sa (SAFRY)29.610.51 (1.69%)
Esterline Technologies (ESL)73.80.05 (0.07%)
Mtu Aero Engine (MTUAY)93.593.66 (3.76%)
Triumph (TGI)20.10.35 (1.71%)

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 114,620 typically implies breaking news or earnings release. The closing price was $74.5 and 114,620 shares of HEI.A were traded on Jun 18, 2018. The company's P/S ratio was at a high of 5.22 on Jun 11, 2018 according to our Heico Corp stock history data.