Heico Stock Price History (NYSE:HEI)

Add to My Stocks
$70.46 $0.92 (1.32%) HEI stock closing price Apr 24, 2017 (Closing)

We provide 10 years stock price history for free. You can download Heico stock price data here. 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 low of 7.15 on 02 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2470.1170.5969.9270.4615317936.134.19
2017-04-2168.9569.9868.6869.5420097035.664.14
2017-04-2069.3169.3167.5668.8424180735.304.10
2017-04-1969.3370.0069.0169.0323158928.413.29
2017-04-1884.9485.6784.5285.3610395335.134.06
2017-04-1784.3585.4684.3585.1410498135.044.05
2017-04-1385.7186.5084.1484.209453334.654.01
2017-04-1286.6487.7585.0885.6911660935.264.08
2017-04-1185.8186.5985.6786.289172535.514.11
2017-04-1086.4786.6285.7586.237434735.494.11
2017-04-0785.9786.4385.8186.3212554635.524.11
2017-04-0685.4786.4085.0585.7010704435.274.08
2017-04-0586.7386.9085.2185.4224106935.154.07
2017-04-0486.4086.8285.9286.2415429335.494.11
2017-04-0387.5587.8186.2686.3718475935.544.11
2017-03-3187.2887.8086.2987.2012101635.894.15
2017-03-3086.8587.5486.6687.267949735.914.16
2017-03-2986.0286.8485.8586.695509135.684.13
2017-03-2885.6586.7284.9786.239426735.494.11
2017-03-2785.1085.7883.4885.6911828935.264.08
2017-03-2485.6886.2685.1185.538913335.204.07
2017-03-2385.5086.1785.3685.4010781135.144.07
2017-03-2285.1085.8984.8685.6510341435.254.08
2017-03-2188.1389.0285.6385.7311991635.284.08
2017-03-2088.0288.4587.4387.5211959436.024.17
2017-03-1786.7588.0586.3687.8213982336.144.18
2017-03-1687.0487.4386.4986.726130235.694.13
2017-03-1585.9986.9085.9986.7210774635.694.13
2017-03-1485.7586.7185.2785.816946735.314.09
2017-03-1387.2587.6085.8586.2910555635.514.11
2017-03-1085.4086.9485.3786.9017587435.764.14
2017-03-0985.2685.7284.8785.0114883534.984.05
2017-03-0886.2586.2585.0585.188396135.054.06
2017-03-0785.7586.1185.4585.6610262335.254.08
2017-03-0685.9386.1385.1685.699827335.264.08
2017-03-0385.3786.2085.2786.0011490535.394.10
2017-03-0286.8886.8884.7785.2217528235.074.06
2017-03-0187.6488.0185.6086.1343651435.444.10
2017-02-2883.4283.7181.4782.1519402335.724.01
2017-02-2780.4982.9480.4982.8817635236.044.05
2017-02-2479.9280.7179.5980.5114661235.003.93
2017-02-2382.5282.6680.3280.3711542134.943.93
2017-02-2282.8883.2482.1882.6925054135.954.04
2017-02-2181.8883.0381.7583.0016764536.094.06
2017-02-200.000.000.0081.780N/AN/A
2017-02-1780.7081.8480.5181.7811893635.564.00
2017-02-1679.9781.3779.7581.2615587835.333.97
2017-02-1579.5780.1879.4880.0211015634.793.91
2017-02-1479.7880.2878.6879.448177034.543.88
2017-02-1379.7980.4479.5379.929406234.753.91
2017-02-1078.7180.2678.7179.5117969334.573.89
2017-02-0977.1478.3076.3278.259206134.023.82
2017-02-0877.2877.3476.3876.849750533.413.76
2017-02-0777.4378.0076.9577.3615774133.643.78
2017-02-0677.3177.4576.7777.327279933.623.78
2017-02-0375.7777.2875.7777.239084433.583.77
2017-02-0275.5576.0175.0075.5710468232.863.69
2017-02-0176.8977.7175.2275.7118629732.923.70
2017-01-3176.5677.1875.6276.9520343033.463.76
2017-01-3076.4677.1275.6677.0910573033.523.77
2017-01-2776.9077.6476.4176.667963433.333.75
2017-01-2677.3477.3576.4076.908140033.443.76
2017-01-2577.9578.3976.9077.2912497533.603.78
2017-01-2476.4477.4976.4477.337871233.623.78
2017-01-2377.8377.9676.0576.3610724533.203.73
2017-01-2078.5678.6377.4277.8122424833.833.80
2017-01-1978.4878.4877.0178.2124089934.003.82
2017-01-1876.9777.6176.7577.1725425833.553.77
2017-01-1777.3678.0276.2776.6522181033.333.75
2017-01-160.000.000.0078.030N/AN/A
2017-01-1377.6778.1577.3378.0310001933.933.81
2017-01-1277.6377.7676.1177.359008733.633.78
2017-01-1178.5278.5276.8177.479011633.683.79
2017-01-1077.2178.6977.2078.5112760834.143.84
2017-01-0977.7178.0076.7777.2213198833.573.77
2017-01-0677.0678.5876.7978.2113199434.003.82
2017-01-0578.4078.6977.0277.2215174233.573.77
2017-01-0478.1779.0477.7078.3413925334.063.83
2017-01-0378.0378.6377.7777.9515573233.893.81
2017-01-020.000.000.0077.150N/AN/A
2016-12-3079.0179.0177.0177.1521156633.543.77
2016-12-2978.9579.2578.5678.8711769434.293.85
2016-12-2879.8179.9478.4478.8611309434.293.85
2016-12-2779.0979.6078.8779.357740734.503.88
2016-12-260.000.000.0079.210N/AN/A
2016-12-2379.2179.7678.6879.217494534.443.87
2016-12-2279.3179.4078.3478.9611403234.333.86
2016-12-2179.8379.9378.9579.0116391734.353.86
2016-12-2078.4679.7678.4679.5416583234.583.89
Get more Data

Heico Stock 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 Historical Prices: Past 5 years

Max Stock Price 70.46 Apr 24,2017
Min Stock Price 21.89 Aug 01,2012
Avg Stock Price 42.62

Heico Historical PE ratio: Past 5 years

Max PE Ratio 40.29 Dec 17,2013
Min PE Ratio 23.23 Aug 31,2012
Avg PE Ratio 30.94

Heico Historical PS ratio: Past 5 years

Max PS Ratio 4.19 Apr 24,2017
Min PS Ratio 2.13 Aug 30,2012
Avg PS Ratio 3.2

HEI Industry Peers

Company Price Change (%)
Spirit Aerosystems (SPR)57.721.17 (2.07%)
B/e Aerospace (BEAV)64.470 (0%)
Rolls Royce (RYCEY)10.40 (0%)
Sifco (SIF)8.250.45 (5.77%)
United Technologies (UTX)116.321.33 (1.16%)
Kreisler Manufacturing (KRSL)17.890.27 (1.53%)
Safran Sa (SAFRY)20.620.84 (4.25%)

Heico historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Heico stock analysis. The price movement is easily depicted in the Heico stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. HEI saw an opening price of 68.95, and a closing price of 69.54 on 21 Apr, 2017. The company's P/S ratio was at a high of 4.18 on 17 Mar, 2017 according to our Heico stock market history data. .