Heico Stock Price History, HEI Historical Prices

Add to My Stocks
$80.64 $1.34 (1.69%) HEI stock closing price Feb 16, 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 $83.72 on Jan 29, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2018-02-14 76.13 77.75 75.81 77.51 196,485 45.06 5.37
2018-02-13 75.96 77.02 75.91 76.83 220,798 44.67 5.32
2018-02-12 75.42 77.12 74.81 76.32 168,996 44.37 5.28
2018-02-09 75.59 76.58 72.95 74.96 278,801 43.58 5.19
2018-02-08 77.72 77.75 74.62 74.62 257,441 43.38 5.17
2018-02-07 77.33 78.6 77.28 77.36 288,807 44.98 5.36
2018-02-06 73.99 77.64 73.04 77.32 501,655 44.95 5.35
2018-02-05 79.8 80.23 73.02 75.49 459,500 43.89 5.23
2018-02-02 81.44 81.86 80.29 80.48 147,391 46.79 5.57
2018-02-01 80.12 82.23 80.12 81.79 170,902 47.55 5.66
2018-01-31 81.99 82.51 80.15 80.32 196,571 46.7 5.56
2018-01-30 83.16 83.6 80.98 81.52 282,631 47.4 5.64
2018-01-29 82.61 85.47 82.21 83.72 450,485 48.67 5.8
2018-01-26 81.13 83.13 80.01 82.68 384,677 48.07 5.72
2018-01-25 79.04 80.89 78.86 80.8 362,463 46.98 5.59
2018-01-24 77.75 78.9 77.71 78.8 248,499 45.81 5.46
2018-01-23 77.77 77.84 76.9 77.5 275,843 45.06 5.37
2018-01-22 78.52 78.74 77.55 77.77 209,526 45.22 5.38
2018-01-19 77.76 78.73 77.47 78.71 271,170 45.76 5.45
2018-01-18 78.04 78.04 76.52 77.28 278,852 44.93 5.35
2018-01-17 96.58 97.46 96.58 96.89 165,964 45.07 5.37
2018-01-16 97.84 98.08 96.29 96.42 208,093 44.85 5.34
2018-01-11 95.95 96.45 95.6 96.12 124,964 44.71 5.32
2018-01-10 96.75 96.78 95.35 95.85 183,905 44.58 5.31
2018-01-09 98.19 98.53 96.58 97.25 238,826 45.23 5.39
2018-01-08 97.02 98.84 96.75 98.06 279,486 45.61 5.43
2018-01-05 94.66 96.34 94.28 95.65 274,647 44.49 5.3
2018-01-04 94.03 94.82 93.82 94.25 600,221 43.84 5.22
2018-01-03 93.9 94.34 92.95 93.68 229,402 43.57 5.19
2018-01-02 94.35 94.64 92.88 93.58 175,371 43.53 5.18
2017-12-29 93.8 94.94 93.49 94.35 188,472 43.88 5.23
2017-12-28 94.18 94.45 93.25 93.7 194,637 43.58 5.19
2017-12-27 94.4 94.56 93.58 94.18 100,358 43.81 5.22
2017-12-26 94.16 94.64 93.59 94.13 132,288 43.78 5.21
2017-12-22 94.54 94.67 93.51 93.72 161,759 45.72 5.39
2017-12-21 97.2 97.2 94.22 94.54 360,304 46.12 5.44
2017-12-20 97.95 101.4 96.75 96.89 382,174 47.26 5.57
2017-12-19 98.31 100 96.42 97.2 641,258 47.42 5.59
2017-12-18 97.13 98.67 95.41 95.96 660,642 46.81 5.52
2017-12-15 92.35 96.57 92.28 96.13 632,291 46.89 5.53
2017-12-14 91.27 92.13 90.55 91.8 215,910 44.78 5.28
2017-12-13 91.09 91.72 90.48 91.25 366,135 44.51 5.25
2017-12-12 90.94 92.37 90.6 91.13 286,395 44.45 5.24
2017-12-11 89.75 91.36 89.75 90.76 291,449 44.27 5.22
2017-12-08 89.91 90.42 89.52 89.88 406,508 43.84 5.17
2017-12-07 88.85 90.35 88.85 89.65 156,108 43.73 5.15
2017-12-06 88.77 89.77 88.42 89.01 185,016 43.42 5.12
2017-12-05 89.03 89.78 88.27 88.85 339,230 43.34 5.11
2017-12-04 90.08 91.79 88.35 88.79 526,029 43.31 5.11
2017-12-01 90.29 90.29 86.61 88.74 197,957 43.29 5.1
2017-11-30 89.6 90.75 88.91 90.36 221,217 44.08 5.2
2017-11-29 92.53 92.53 88.99 89.56 240,532 43.69 5.15
2017-11-28 91.78 92.58 91.34 92.48 125,079 45.11 5.32
2017-11-27 91.75 92.02 91.56 91.65 92,531 44.71 5.27
2017-11-24 92.21 92.65 91.48 91.77 73,251 44.77 5.28
2017-11-23 0 0 0 92.23 0 - -
2017-11-22 92.21 92.88 91.28 92.23 82,398 44.99 5.3
2017-11-21 92.45 92.89 91.96 92.25 119,332 45 5.3
2017-11-20 89.24 91.78 89.18 91.68 204,311 44.72 5.27
2017-11-17 89.83 90.24 89.03 89.31 105,385 43.57 5.13
2017-11-16 89.76 90.56 89.63 89.93 111,714 43.87 5.17
2017-11-15 89.87 90.29 89.3 89.52 98,099 43.67 5.15
2017-11-14 90.49 90.52 89.52 90.14 126,978 43.97 5.18
2017-11-13 90.17 90.5 89.14 90.16 89,626 43.98 5.18
2017-11-10 90.54 90.83 89.64 90.44 106,233 44.12 5.2
2017-11-09 90.66 90.94 89.58 90.74 140,928 44.26 5.22
2017-11-08 91.41 91.62 90.13 90.82 152,234 44.3 5.22
2017-11-07 91.1 92.32 90.94 91.36 191,242 44.57 5.25
2017-11-06 90.87 91.39 90.12 91.26 241,960 44.52 5.25
2017-11-03 91.2 91.61 90.38 90.87 120,773 44.33 5.22
2017-11-02 89.99 91.32 89.3 91.19 194,282 44.48 5.24
2017-11-01 90.88 90.88 89.23 89.89 208,151 43.85 5.17
2017-10-31 90.65 91.42 90.53 90.68 193,642 44.23 5.21
2017-10-30 90.8 91.07 90 90.58 109,744 44.19 5.21
2017-10-27 91.91 92.35 91.13 91.29 114,110 44.53 5.25
2017-10-26 92.77 92.95 91.65 91.94 124,155 44.85 5.29
2017-10-25 91.62 92.31 91.02 92.24 176,661 45 5.3
2017-10-24 92.49 93 91.6 91.73 162,560 44.75 5.27
2017-10-23 92.46 93 91.14 91.62 141,697 44.69 5.27
2017-10-20 90.5 93 90.46 92.29 226,952 45.02 5.31
2017-10-19 89.14 90.39 88.6 90.26 160,402 44.03 5.19
2017-10-18 89.5 89.91 88.86 89.69 128,393 43.75 5.16
2017-10-17 90.05 90.24 88.8 89.28 331,841 43.55 5.13
2017-10-16 88.1 90 87.03 89.79 441,592 43.8 5.16
2017-10-13 88.2 88.44 87.01 87.11 128,140 42.49 5.01
2017-10-12 87.95 88.34 87.68 88.12 173,260 42.99 5.07
2017-10-11 89.54 89.54 87.56 87.88 136,882 42.87 5.05
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 Price83.72Jan 29,2018
Min Stock Price21.06Apr 18,2013
Avg Stock Price41.96

Heico Historical PE ratio: Past 5 years

Max PE Ratio48.67Jan 29,2018
Min PE Ratio25.13Sep 28,2015
Avg PE Ratio33.38

Heico Historical PS ratio: Past 5 years

Max PS Ratio5.8Jan 29,2018
Min PS Ratio2.42Apr 18,2013
Avg PS Ratio3.6

HEI Industry Peers

Company Price Change (%)
Transdigm (TDG)298.350.09 (0.03%)
Spirit Aerosystems (SPR)92.350.29 (0.31%)
Kreisler Manufacturing (KRSL)17.890.27 (1.53%)
Safran Sa (SAFRY)27.630.05 (0.18%)
Esterline Technologies (ESL)75.450.7 (0.94%)
Mtu Aero Engine (MTUAY)83.750 (0%)
Triumph (TGI)27.750.25 (0.91%)

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 $79.42, and a closing price of $80.64 on Feb 16, 2018. Heico historical P/S ratio was at a high of 5.8 on Jan 29, 2018 and a low of 2.42 on Apr 18, 2013.