Heico Stock Price History, HEI Historical Prices

Add to My Stocks
$91.15 $0.72 (0.78%) HEI stock closing price Jun 21, 2018 (Closing)

View and download Heico stock price history for the last 10 years. 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 Heico stock price history chart shows that the stock price was at a high of $95.82 on Jun 08, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 90.39 91.99 90.01 91.87 287,634 44.38 5.91
2018-06-19 91.79 92 89.05 90.3 403,903 43.62 5.81
2018-06-18 92.17 93.06 91.82 92.22 258,843 44.55 5.93
2018-06-15 92.15 93.25 91.58 92.3 391,609 44.59 5.93
2018-06-14 93.8 94.31 92.2 92.56 426,757 44.72 5.95
2018-06-13 94.8 95.72 93.15 93.71 306,574 45.27 6.03
2018-06-12 96.08 96.19 94.1 94.73 260,697 45.76 6.09
2018-06-11 96 97.32 95.02 95.74 211,614 46.25 6.14
2018-06-08 94.66 95.87 94.66 95.82 266,177 46.29 6.14
2018-06-07 95.57 95.9 94.05 94.76 154,727 45.78 6.08
2018-06-06 94.96 95.96 94.9 95.22 306,409 46 6.1
2018-06-05 94.78 95.74 94.28 94.77 232,451 45.78 6.08
2018-06-04 93.41 94.64 93.37 94.54 182,986 45.67 6.08
2018-06-01 92.6 93.86 91.84 92.92 419,504 47.9 6.19
2018-05-31 93.47 94.6 91.64 91.86 420,317 44.38 5.89
2018-05-30 94.25 95.65 88 93.28 1,084,823 48.08 6.21
2018-05-29 93.55 95.87 92.02 93.19 946,843 48.04 6.21
2018-05-25 91.44 91.76 90.45 90.89 267,338 46.85 6.05
2018-05-24 91.09 91.9 90.75 91.56 138,561 47.2 6.1
2018-05-23 90.3 91.45 90.14 91.22 171,700 47.02 6.08
2018-05-22 91.78 92.11 90.39 90.6 140,806 46.7 6.04
2018-05-21 91.46 92.6 91.32 91.77 235,388 47.3 6.11
2018-05-18 90.23 91.07 90.17 91.06 231,191 46.94 6.07
2018-05-17 90.15 90.91 89.52 90.18 228,989 46.49 6.01
2018-05-16 90.65 91.41 90 90.14 179,463 46.46 6
2018-05-15 91.61 92.14 90.5 90.65 250,518 46.73 6.04
2018-05-14 93 93.55 91.51 92.04 206,420 47.44 6.13
2018-05-11 92.34 93.14 91.94 92.97 166,280 47.92 6.19
2018-05-10 92.42 92.66 91.75 92.17 125,535 47.51 6.14
2018-05-09 91.67 92.41 91.35 92.11 144,067 47.48 6.14
2018-05-08 90.03 91.48 90.03 91.32 203,382 47.07 6.08
2018-05-07 88.51 90.76 88.51 90.58 249,483 46.69 6.03
2018-05-04 86.57 88.63 86.57 88.4 155,136 45.57 5.89
2018-05-03 86.57 87.72 86.46 87 433,946 44.85 5.8
2018-05-02 87.08 88.6 86.65 86.72 211,287 44.7 5.78
2018-05-01 87.83 87.88 85.51 87.07 275,188 44.88 5.8
2018-04-30 88.61 89.19 87.7 87.85 292,711 45.28 5.85
2018-04-27 90.29 90.36 88.15 88.43 156,932 45.58 5.89
2018-04-26 89.81 90.85 89.05 90.19 148,584 46.49 6.01
2018-04-25 90.46 90.46 88.22 89.58 219,890 46.18 5.97
2018-04-24 92.62 92.89 88.84 90.15 365,558 46.47 6.01
2018-04-23 92.43 93.16 92.17 92.3 171,401 47.58 6.15
2018-04-20 92.21 93.1 91.44 92.16 270,429 47.51 6.14
2018-04-19 90.88 92.56 90.7 92.11 267,170 47.48 6.14
2018-04-18 90.5 91.24 90.09 90.8 211,913 46.8 6.05
2018-04-17 89.63 90.67 89.18 90.04 188,374 46.41 6
2018-04-16 88.3 89.25 87.97 88.78 209,999 45.76 5.91
2018-04-13 88.36 88.41 87.33 87.86 224,851 45.29 5.85
2018-04-12 87.63 88.27 87.26 87.79 354,389 45.25 5.85
2018-04-11 86.75 87.9 86.75 87.24 227,646 44.97 5.81
2018-04-10 87.81 88.04 86.85 87.15 271,569 44.92 5.81
2018-04-09 87.99 88.6 86.6 86.67 194,373 44.68 5.77
2018-04-06 88.48 89.43 86.59 87.26 181,435 44.98 5.81
2018-04-05 88.28 89.46 87.94 89.28 281,565 46.02 5.95
2018-04-04 85.09 87.99 84.94 87.82 264,812 45.27 5.85
2018-04-03 86.11 87.29 85.63 86.83 264,877 44.76 5.78
2018-04-02 86.63 86.77 84.08 85.93 380,165 44.29 5.72
2018-03-30 0 0 0 86.81 0 - -
2018-03-29 87.4 87.91 86.62 86.81 1,030,842 44.75 5.78
2018-03-28 87.71 88.1 85.74 86.98 523,383 44.84 5.79
2018-03-27 91 91.34 87.6 87.99 463,152 45.36 5.86
2018-03-26 89 90.82 87.46 90.56 427,968 46.68 6.03
2018-03-23 87.15 89.01 87.15 87.58 354,599 45.14 5.83
2018-03-22 88.7 89.22 86.34 86.61 225,191 44.64 5.77
2018-03-21 88.64 90.01 88.19 89.55 215,077 46.16 5.97
2018-03-20 87.99 89.26 87.71 88.63 345,239 45.69 5.9
2018-03-19 88.16 88.16 86.25 87.9 482,305 45.31 5.86
2018-03-16 89.29 89.33 88.14 88.32 752,653 45.53 5.88
2018-03-15 90.33 90.63 87.86 89.05 358,776 45.9 5.93
2018-03-14 88.54 90.81 88.08 90.07 645,335 46.43 6
2018-03-13 86.99 88.21 86.54 88.09 313,677 45.41 5.87
2018-03-12 87.93 87.93 86.24 86.53 328,496 44.6 5.76
2018-03-09 87.82 87.82 86.38 87.61 315,076 45.16 5.84
2018-03-08 88.09 88.09 86.69 87.22 290,718 44.96 5.81
2018-03-07 85.22 87.78 84.9 87.49 299,641 45.1 5.83
2018-03-06 86.59 86.88 85.4 86 367,960 44.33 5.73
2018-03-05 85.99 86.62 85.02 86.3 252,063 44.49 5.75
2018-03-02 85.12 86.78 84.1 86.28 326,120 44.47 5.75
2018-03-01 86.15 87.16 84.87 85.37 471,498 44.01 5.69
2018-02-28 84.26 88.73 82 85.6 716,115 44.12 5.7
2018-02-27 82.02 82.95 81.2 81.21 384,480 47.22 5.62
2018-02-26 80.81 81.96 80.58 81.82 318,904 47.57 5.66
2018-02-23 80.17 80.89 79.93 80.74 204,449 46.94 5.59
2018-02-22 80.78 80.98 79.7 79.77 267,910 46.38 5.52
2018-02-21 80.82 81.83 80.1 80.41 436,214 46.75 5.57
2018-02-20 80.27 81.77 80.09 80.82 213,942 46.99 5.6
2018-02-19 0 0 0 80.64 0 - -
2018-02-16 79.42 81.06 79.19 80.64 247,771 46.88 5.58
2018-02-15 78.1 79.45 77.88 79.3 263,111 46.11 5.49
Get more Data

Heico Stock History 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 Stock Price History: Past 5 years

Max Stock Price95.82Jun 08,2018
Min Stock Price25.73Jun 26,2013
Avg Stock Price46.38

Heico Historical PE ratio: Past 5 years

Max PE Ratio48.67Jan 29,2018
Min PE Ratio25.13Sep 28,2015
Avg PE Ratio34.64

Heico Historical PS ratio: Past 5 years

Max PS Ratio6.21May 29,2018
Min PS Ratio2.74Oct 07,2014
Avg PS Ratio3.83

HEI Industry Peers

Company Price Change (%)
Transdigm (TDG)340.760.18 (0.05%)
Spirit Aerosystems (SPR)85.50.27 (0.31%)
Kreisler Manufacturing (KRSL)17.890.27 (1.53%)
Safran Sa (SAFRY)28.760.23 (0.79%)
Esterline Technologies (ESL)72.350.25 (0.34%)
Mtu Aero Engine (MTUAY)93.141.61 (1.7%)
Triumph (TGI)19.950 (0%)

Heico share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Heico stock analysis. Heico stock price history captures the daily price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock. HEI stock saw an opening price of $91.46, and a closing price of $91.15 on Jun 21, 2018. Heico historical P/S ratio was at a high of 6.21 on May 29, 2018 and a low of 2.74 on Oct 07, 2014.