Heico Corporation - Price History
Monthly price history for HEI-A (Heico Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $168.89 | $168.89 |
| April 2024 | $165.85 | $165.85 |
| March 2024 | $153.94 | $153.94 |
| February 2024 | $155.59 | $155.59 |
| January 2024 | $141.47 | $141.47 |
| December 2023 | $142.34 | $142.44 |
| November 2023 | $137.31 | $137.41 |
| October 2023 | $127.04 | $127.13 |
| September 2023 | $129.13 | $129.22 |
| August 2023 | $135.33 | $135.43 |
| July 2023 | $140.25 | $140.35 |
| June 2023 | $140.50 | $140.60 |
| May 2023 | $121.68 | $121.85 |
| April 2023 | $134.04 | $134.23 |
| March 2023 | $135.71 | $135.90 |
| February 2023 | $129.96 | $130.15 |
| January 2023 | $133.49 | $133.68 |
| December 2022 | $119.58 | $119.85 |
| November 2022 | $126.49 | $126.78 |
| October 2022 | $127.01 | $127.30 |
| September 2022 | $114.36 | $114.62 |
| August 2022 | $122.30 | $122.58 |
| July 2022 | $127.39 | $127.68 |
| June 2022 | $105.14 | $105.38 |
| May 2022 | $116.72 | $117.09 |
| April 2022 | $116.28 | $116.64 |
| March 2022 | $126.44 | $126.83 |
| February 2022 | $122.54 | $122.92 |
| January 2022 | $109.36 | $109.70 |
| December 2021 | $128.03 | $128.52 |
| November 2021 | $123.73 | $124.20 |
| October 2021 | $125.20 | $125.68 |
| September 2021 | $117.98 | $118.43 |
| August 2021 | $113.81 | $114.24 |
| July 2021 | $120.83 | $121.29 |
| June 2021 | $123.71 | $124.18 |
| May 2021 | $131.86 | $132.46 |
| April 2021 | $125.71 | $126.28 |
| March 2021 | $113.09 | $113.60 |
| February 2021 | $115.24 | $115.76 |
| January 2021 | $105.83 | $106.31 |
| December 2020 | $116.45 | $117.06 |
| November 2020 | $110.18 | $110.75 |
| October 2020 | $93.01 | $93.50 |
| September 2020 | $88.20 | $88.66 |
| August 2020 | $88.92 | $89.38 |
| July 2020 | $76.15 | $76.55 |
| June 2020 | $80.82 | $81.24 |
| May 2020 | $83.43 | $83.95 |
| April 2020 | $71.88 | $72.33 |
| March 2020 | $63.51 | $63.90 |
| February 2020 | $87.79 | $88.33 |
| January 2020 | $95.56 | $96.15 |
| December 2019 | $88.90 | $89.53 |
| November 2019 | $99.74 | $100.44 |
| October 2019 | $94.60 | $95.27 |
| September 2019 | $96.63 | $97.31 |
| August 2019 | $109.59 | $110.36 |
| July 2019 | $104.65 | $105.39 |
| June 2019 | $102.65 | $103.37 |
| May 2019 | $97.51 | $98.26 |
| April 2019 | $88.75 | $89.43 |
| March 2019 | $83.42 | $84.06 |
| February 2019 | $79.38 | $79.99 |
| January 2019 | $69.49 | $70.03 |
| December 2018 | $62.45 | $63 |
| November 2018 | $66.93 | $67.52 |
| October 2018 | $66.08 | $66.66 |
| September 2018 | $74.84 | $75.50 |
| August 2018 | $73.85 | $74.50 |
| July 2018 | $64.18 | $64.75 |
| June 2018 | $60.36 | $60.95 |
| May 2018 | $60.25 | $76.05 |
| April 2018 | $57.16 | $72.15 |
| March 2018 | $56.21 | $70.95 |
| February 2018 | $57.44 | $72.50 |
| January 2018 | $52.17 | $65.85 |
| December 2017 | $40.04 | $79.05 |
| November 2017 | $38.44 | $75.90 |
| October 2017 | $38.54 | $76.10 |
| September 2017 | $38.59 | $76.20 |
| August 2017 | $36.80 | $72.65 |
| July 2017 | $35.98 | $71.05 |
| June 2017 | $31.43 | $62.05 |
| May 2017 | $31.69 | $62.65 |
| April 2017 | $31.01 | $61.30 |
| March 2017 | $30.35 | $75 |
| February 2017 | $28.71 | $70.95 |
| January 2017 | $26.83 | $66.30 |
| December 2016 | $27.48 | $67.90 |
| November 2016 | $27.15 | $67.20 |
| October 2016 | $24.24 | $60 |
| September 2016 | $24.44 | $60.51 |
| August 2016 | $22.98 | $56.88 |
| July 2016 | $23.30 | $57.67 |
| June 2016 | $21.67 | $53.65 |
| May 2016 | $22.24 | $55.17 |
| April 2016 | $20.64 | $51.18 |
| March 2016 | $19.19 | $47.60 |
| February 2016 | $17.62 | $43.70 |
| January 2016 | $18.71 | $46.40 |
| December 2015 | $19.84 | $49.20 |
| November 2015 | $17.46 | $43.40 |
| October 2015 | $17.58 | $43.68 |
| September 2015 | $18.27 | $45.41 |
| August 2015 | $17.57 | $43.67 |
| July 2015 | $18.25 | $45.36 |
| June 2015 | $20.39 | $50.77 |
| May 2015 | $20.08 | $50 |
| April 2015 | $18.42 | $45.87 |
| March 2015 | $19.90 | $49.54 |
| February 2015 | $18.33 | $45.64 |
| January 2015 | $18.95 | $47.17 |
| December 2014 | $19.02 | $47.36 |
| November 2014 | $18.14 | $45.25 |
| October 2014 | $18.34 | $45.75 |
| September 2014 | $16.16 | $40.30 |
| August 2014 | $16.65 | $41.52 |
| July 2014 | $16.16 | $40.31 |
| June 2014 | $16.25 | $40.60 |
| May 2014 | $16.17 | $40.40 |
| April 2014 | $16.31 | $40.75 |
| March 2014 | $17.38 | $43.41 |
| February 2014 | $18.39 | $45.94 |
| January 2014 | $15.59 | $38.95 |
| December 2013 | $16.86 | $42.12 |
| November 2013 | $16.43 | $41.45 |
| October 2013 | $15.44 | $38.96 |
| September 2013 | $15.90 | $50.14 |
| August 2013 | $14.68 | $46.28 |
| July 2013 | $12.76 | $40.22 |
| June 2013 | $11.68 | $36.91 |
| May 2013 | $11.71 | $37 |
| April 2013 | $10.70 | $33.82 |
| March 2013 | $10.86 | $34.31 |
| February 2013 | $10.54 | $33.30 |
| January 2013 | $10.76 | $34.01 |
| December 2012 | $10.12 | $31.98 |
| November 2012 | $9.95 | $33.60 |
| October 2012 | $9.03 | $30.48 |
| September 2012 | $9.04 | $30.51 |
| August 2012 | $8.81 | $29.73 |
| July 2012 | $8.73 | $29.48 |
| June 2012 | $9.53 | $32.26 |
| May 2012 | $9.90 | $33.50 |
| April 2012 | $9.53 | $32.23 |
| March 2012 | $9.49 | $40.15 |
| February 2012 | $9.43 | $39.88 |
| January 2012 | $9.12 | $38.55 |
| December 2011 | $9.28 | $39.35 |
| November 2011 | $9.66 | $40.95 |
| October 2011 | $9.27 | $39.31 |
| September 2011 | $7.94 | $33.66 |
| August 2011 | $9.12 | $38.67 |
| July 2011 | $8.73 | $37 |
| June 2011 | $9.36 | $39.76 |
| May 2011 | $9.42 | $40.03 |
| April 2011 | $8.37 | $35.56 |
| March 2011 | $8.47 | $44.98 |
| February 2011 | $7.37 | $39.12 |
| January 2011 | $7.19 | $38.16 |
| December 2010 | $7.01 | $37.32 |
| November 2010 | $7.33 | $38.99 |
| October 2010 | $6.98 | $37.14 |
| September 2010 | $6.40 | $34.07 |
| August 2010 | $5.76 | $30.66 |
| July 2010 | $5.43 | $28.88 |
| June 2010 | $5.05 | $26.95 |
| May 2010 | $5.62 | $30.01 |
| April 2010 | $6.28 | $33.54 |
| March 2010 | $5.94 | $39.68 |
| February 2010 | $5.56 | $37.10 |
| January 2010 | $5.06 | $33.74 |
| December 2009 | $5.38 | $35.96 |
| November 2009 | $4.78 | $31.97 |
| October 2009 | $4.61 | $30.86 |
| September 2009 | $5.07 | $33.91 |
| August 2009 | $4.59 | $30.70 |
| July 2009 | $4.23 | $28.28 |
| June 2009 | $4.36 | $29.26 |
| May 2009 | $4.43 | $29.75 |
| April 2009 | $3.72 | $24.95 |
| March 2009 | $3.07 | $20.63 |
| February 2009 | $2.98 | $19.97 |
| January 2009 | $4.34 | $29.09 |
| December 2008 | $4.30 | $28.96 |
| November 2008 | $3.45 | $23.24 |
| October 2008 | $4.17 | $28.07 |
| September 2008 | $4.17 | $28.06 |
| August 2008 | $4.28 | $28.80 |
| July 2008 | $4.21 | $28.34 |
| June 2008 | $3.94 | $26.58 |
| May 2008 | $5.87 | $39.62 |
| April 2008 | $5.96 | $40.23 |
| March 2008 | $5.81 | $39.23 |
| February 2008 | $5.39 | $36.39 |
| January 2008 | $5.18 | $34.99 |
| December 2007 | $6.30 | $42.60 |
| November 2007 | $5.92 | $40 |
| October 2007 | $6.41 | $43.33 |
| September 2007 | $5.84 | $39.50 |
| August 2007 | $5.40 | $36.54 |
| July 2007 | $4.92 | $33.25 |
| June 2007 | $5.19 | $35.15 |
| May 2007 | $5.28 | $35.79 |
| April 2007 | $4.57 | $30.95 |
| March 2007 | $4.63 | $31.35 |
| February 2007 | $4.72 | $31.97 |
| January 2007 | $4.54 | $30.75 |
| December 2006 | $4.80 | $32.58 |
| November 2006 | $4.44 | $30.10 |
| October 2006 | $4.42 | $29.99 |
| September 2006 | $4.28 | $29.05 |
| August 2006 | $3.99 | $27.08 |
| July 2006 | $3.86 | $26.20 |
| June 2006 | $3.49 | $23.72 |
| May 2006 | $3.96 | $26.93 |
| April 2006 | $4.07 | $27.70 |
| March 2006 | $4 | $27.23 |
| February 2006 | $3.82 | $26.01 |
| January 2006 | $2.99 | $20.33 |
| December 2005 | $3.01 | $20.52 |
| November 2005 | $2.65 | $18.05 |
| October 2005 | $2.48 | $16.94 |
| September 2005 | $2.61 | $17.80 |
| August 2005 | $2.71 | $18.50 |
| July 2005 | $2.77 | $18.88 |
| June 2005 | $2.64 | $18.02 |
| May 2005 | $2.46 | $16.79 |
| April 2005 | $2.22 | $15.20 |
| March 2005 | $2.32 | $15.87 |
| February 2005 | $2.58 | $17.60 |
| January 2005 | $2.41 | $16.48 |
| December 2004 | $2.52 | $17.29 |
| November 2004 | $2.40 | $16.41 |
| October 2004 | $2.03 | $13.90 |
| September 2004 | $1.97 | $13.48 |
| August 2004 | $1.77 | $12.15 |
| July 2004 | $1.95 | $13.38 |
| June 2004 | $2.03 | $13.95 |
| May 2004 | $1.72 | $11.82 |
| April 2004 | $1.83 | $12.55 |
| March 2004 | $1.79 | $12.31 |
| February 2004 | $1.91 | $13.10 |
| January 2004 | $1.68 | $11.54 |
| December 2003 | $1.86 | $14.08 |
| November 2003 | $1.95 | $14.80 |
| October 2003 | $1.58 | $11.95 |
| September 2003 | $1.48 | $11.20 |
| August 2003 | $1.21 | $9.18 |
| July 2003 | $1.23 | $9.34 |
| June 2003 | $1.18 | $8.95 |
| May 2003 | $0.91 | $6.92 |
| April 2003 | $0.80 | $6.09 |
| March 2003 | $0.93 | $7.06 |
| February 2003 | $0.90 | $6.87 |
| January 2003 | $1.11 | $8.47 |
| December 2002 | $1.08 | $8.27 |
| November 2002 | $1.23 | $9.39 |
| October 2002 | $0.99 | $7.56 |
| September 2002 | $1.12 | $8.52 |
| August 2002 | $1.13 | $8.64 |
| July 2002 | $1.35 | $10.34 |
| June 2002 | $1.46 | $11.20 |
| May 2002 | $1.60 | $12.25 |
| April 2002 | $1.88 | $14.40 |
| March 2002 | $1.70 | $13.07 |
| February 2002 | $1.78 | $13.65 |
| January 2002 | $1.58 | $12.15 |
| December 2001 | $1.76 | $13.49 |
| November 2001 | $1.57 | $12.06 |
| October 2001 | $1.55 | $11.90 |
| September 2001 | $1.52 | $11.65 |
| August 2001 | $2.10 | $16.10 |
| July 2001 | $2.29 | $19.35 |
| June 2001 | $2.12 | $17.95 |
| May 2001 | $2.08 | $17.58 |
| April 2001 | $1.98 | $16.80 |
| March 2001 | $1.56 | $13.25 |
| February 2001 | $1.58 | $13.40 |
| January 2001 | $1.71 | $14.49 |
| December 2000 | $1.37 | $11.62 |
| November 2000 | $1.37 | $11.62 |
| October 2000 | $1.30 | $11 |
| September 2000 | $1.49 | $12.69 |
| August 2000 | $1.49 | $12.69 |
| July 2000 | $1.88 | $16 |
| June 2000 | $1.31 | $12.25 |
| May 2000 | $1.39 | $13 |
| April 2000 | $1.49 | $14 |
| March 2000 | $1.49 | $14 |
| February 2000 | $1.45 | $13.63 |
| January 2000 | $1.83 | $17.13 |
| December 1999 | $2.25 | $21.13 |
| November 1999 | $1.55 | $14.56 |
| October 1999 | $1.62 | $15.19 |
| September 1999 | $2.05 | $19.25 |
| August 1999 | $2.16 | $20.31 |
| July 1999 | $2.24 | $21.06 |
| June 1999 | $2.58 | $24.25 |
| May 1999 | $2.50 | $23.50 |
| April 1999 | $2.24 | $21.06 |
| March 1999 | $2.27 | $21.38 |
| February 1999 | $2.42 | $22.75 |
| January 1999 | $2.42 | $22.75 |
| December 1998 | $2.46 | $23.12 |
| November 1998 | $2.12 | $20 |
| October 1998 | $2.09 | $19.69 |
| September 1998 | $1.37 | $12.88 |
| August 1998 | $1.65 | $15.50 |
| July 1998 | $2.52 | $23.75 |
| June 1998 | $2.72 | $25.62 |
| May 1998 | $2.92 | $27.50 |
| April 1998 | $3 | $28.25 |
HEI-A
Price: $168.89
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 0.12%
Payout Ratio: 6.54%
Payout Ratio Range:
Dividend Per Share: 0.20 USD
Earnings Per Share: 3.06 USD
P/E Ratio: 50.53
Exchange: NYQ
Sector: Industrials
Industry: Aerospace & Defense
Volume: 64068
Ebitda: 360.2 millionMarket Capitalization: 23.1 billion
Average Dividend Frequency: 2
Years Paying Dividends: 27
DGR3: 8.24%
DGR5: 18.32%
DGR10: 0.01%
DGR20: 30.00%