NYSE - Delayed Quote • USD
HEICO Corporation (HEI)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 6:56 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 197.15 | 199.27 | 196.38 | 197.10 | 197.10 | 332,300 |
Apr 18, 2024 | 197.50 | 200.25 | 196.64 | 196.66 | 196.66 | 342,600 |
Apr 17, 2024 | 199.57 | 199.84 | 195.31 | 197.55 | 197.55 | 484,900 |
Apr 16, 2024 | 193.67 | 199.43 | 193.66 | 198.34 | 198.34 | 531,000 |
Apr 15, 2024 | 194.73 | 198.19 | 192.88 | 193.73 | 193.73 | 393,300 |
Apr 12, 2024 | 192.38 | 195.31 | 191.07 | 191.76 | 191.76 | 461,900 |
Apr 11, 2024 | 190.57 | 194.83 | 189.13 | 193.79 | 193.79 | 402,100 |
Apr 10, 2024 | 185.73 | 190.95 | 185.29 | 190.73 | 190.73 | 395,600 |
Apr 9, 2024 | 187.74 | 188.11 | 185.03 | 187.76 | 187.76 | 326,100 |
Apr 8, 2024 | 189.35 | 190.43 | 187.97 | 188.18 | 188.18 | 263,400 |
Apr 5, 2024 | 188.67 | 189.62 | 188.18 | 189.13 | 189.13 | 173,900 |
Apr 4, 2024 | 189.33 | 190.45 | 186.66 | 187.90 | 187.90 | 206,100 |
Apr 3, 2024 | 187.20 | 189.28 | 186.99 | 187.95 | 187.95 | 261,100 |
Apr 2, 2024 | 187.25 | 187.92 | 185.43 | 187.69 | 187.69 | 271,300 |
Apr 1, 2024 | 191.69 | 191.69 | 186.81 | 188.26 | 188.26 | 331,800 |
Mar 28, 2024 | 194.43 | 195.99 | 190.72 | 191.00 | 191.00 | 431,700 |
Mar 27, 2024 | 192.17 | 194.50 | 190.88 | 194.43 | 194.43 | 329,700 |
Mar 26, 2024 | 190.98 | 191.45 | 189.99 | 190.48 | 190.48 | 198,700 |
Mar 25, 2024 | 194.40 | 194.50 | 190.29 | 190.43 | 190.43 | 207,200 |
Mar 22, 2024 | 191.93 | 193.65 | 190.64 | 193.38 | 193.38 | 265,600 |
Mar 21, 2024 | 192.87 | 193.50 | 190.89 | 191.23 | 191.23 | 220,400 |
Mar 20, 2024 | 191.04 | 192.82 | 190.64 | 192.27 | 192.27 | 228,100 |
Mar 19, 2024 | 188.67 | 191.11 | 187.85 | 190.64 | 190.64 | 373,500 |
Mar 18, 2024 | 187.57 | 189.72 | 187.29 | 188.02 | 188.02 | 274,000 |
Mar 15, 2024 | 185.07 | 187.87 | 185.07 | 187.19 | 187.19 | 384,500 |
Mar 14, 2024 | 187.50 | 188.83 | 185.12 | 186.35 | 186.35 | 295,700 |
Mar 13, 2024 | 184.51 | 188.27 | 184.46 | 187.79 | 187.79 | 394,600 |
Mar 12, 2024 | 183.55 | 185.42 | 182.47 | 184.63 | 184.63 | 924,000 |
Mar 11, 2024 | 185.94 | 186.38 | 182.95 | 183.28 | 183.28 | 516,200 |
Mar 8, 2024 | 188.26 | 188.85 | 185.19 | 186.45 | 186.45 | 324,700 |
Mar 7, 2024 | 190.69 | 191.29 | 188.32 | 188.40 | 188.40 | 224,100 |
Mar 6, 2024 | 189.67 | 190.67 | 188.86 | 189.38 | 189.38 | 294,300 |
Mar 5, 2024 | 194.51 | 194.83 | 188.81 | 188.91 | 188.91 | 339,300 |
Mar 4, 2024 | 194.22 | 195.97 | 193.68 | 194.15 | 194.15 | 303,100 |
Mar 1, 2024 | 192.89 | 194.20 | 191.56 | 193.89 | 193.89 | 428,800 |
Feb 29, 2024 | 190.99 | 194.13 | 189.69 | 193.40 | 193.40 | 625,300 |
Feb 28, 2024 | 194.49 | 194.74 | 189.80 | 190.06 | 190.06 | 699,300 |
Feb 27, 2024 | 197.84 | 198.32 | 191.45 | 193.52 | 193.52 | 1,056,900 |
Feb 26, 2024 | 200.64 | 200.64 | 198.01 | 198.98 | 198.98 | 691,900 |
Feb 23, 2024 | 199.47 | 199.97 | 198.78 | 199.17 | 199.17 | 430,600 |
Feb 22, 2024 | 194.71 | 199.49 | 194.71 | 199.38 | 199.38 | 439,800 |
Feb 21, 2024 | 192.36 | 195.16 | 192.36 | 194.61 | 194.61 | 420,300 |
Feb 20, 2024 | 192.81 | 193.75 | 192.35 | 192.57 | 192.57 | 322,900 |
Feb 16, 2024 | 194.11 | 195.52 | 193.55 | 194.01 | 194.01 | 393,300 |
Feb 15, 2024 | 194.03 | 195.67 | 191.42 | 194.05 | 194.05 | 369,400 |
Feb 14, 2024 | 190.00 | 193.41 | 189.26 | 193.37 | 193.37 | 557,500 |
Feb 13, 2024 | 186.03 | 188.56 | 185.19 | 188.02 | 188.02 | 514,300 |
Feb 12, 2024 | 188.00 | 188.46 | 186.95 | 187.57 | 187.57 | 231,700 |
Feb 9, 2024 | 187.47 | 188.16 | 185.88 | 188.06 | 188.06 | 267,000 |
Feb 8, 2024 | 190.00 | 190.49 | 185.74 | 186.64 | 186.64 | 351,300 |
Feb 7, 2024 | 187.74 | 190.08 | 187.69 | 189.57 | 189.57 | 311,200 |
Feb 6, 2024 | 185.09 | 187.33 | 184.12 | 187.17 | 187.17 | 491,600 |
Feb 5, 2024 | 182.49 | 185.29 | 182.00 | 184.99 | 184.99 | 349,100 |
Feb 2, 2024 | 182.30 | 184.26 | 181.78 | 184.00 | 184.00 | 343,000 |
Feb 1, 2024 | 180.10 | 183.59 | 178.20 | 183.50 | 183.50 | 541,800 |
Jan 31, 2024 | 182.20 | 183.00 | 179.48 | 179.59 | 179.59 | 408,100 |
Jan 30, 2024 | 182.97 | 184.27 | 182.53 | 182.68 | 182.68 | 256,700 |
Jan 29, 2024 | 183.97 | 184.65 | 182.44 | 183.76 | 183.76 | 257,200 |
Jan 26, 2024 | 184.71 | 185.40 | 182.61 | 183.58 | 183.58 | 262,900 |
Jan 25, 2024 | 182.00 | 184.95 | 180.91 | 184.73 | 184.73 | 496,200 |
Jan 24, 2024 | 180.26 | 180.93 | 178.91 | 179.20 | 179.20 | 229,100 |
Jan 23, 2024 | 180.80 | 181.46 | 178.29 | 179.10 | 179.10 | 274,300 |
Jan 22, 2024 | 176.44 | 179.49 | 176.44 | 179.15 | 179.15 | 325,000 |
Jan 19, 2024 | 178.30 | 178.89 | 175.55 | 176.38 | 176.38 | 357,200 |
Jan 18, 2024 | 173.31 | 177.61 | 171.14 | 177.54 | 177.54 | 566,100 |
Jan 17, 2024 | 170.66 | 174.02 | 170.66 | 172.14 | 172.14 | 309,100 |
Jan 16, 2024 | 171.99 | 173.12 | 169.78 | 170.86 | 170.86 | 502,300 |
Jan 12, 2024 | 173.86 | 176.20 | 172.32 | 172.86 | 172.86 | 337,100 |
Jan 11, 2024 | 171.81 | 172.86 | 169.83 | 172.47 | 172.47 | 398,400 |
Jan 10, 2024 | 171.19 | 172.86 | 170.74 | 171.36 | 171.36 | 432,100 |
Jan 9, 2024 | 172.01 | 172.01 | 169.85 | 170.61 | 170.61 | 326,900 |
Jan 8, 2024 | 171.07 | 172.97 | 169.70 | 172.93 | 172.93 | 329,000 |
Jan 5, 2024 | 174.26 | 174.56 | 171.98 | 172.01 | 172.01 | 279,100 |
Jan 4, 2024 | 174.59 | 176.34 | 173.96 | 173.96 | 173.96 | 199,100 |
Jan 3, 2024 | 0.10 Dividend | |||||
Jan 3, 2024 | 176.88 | 177.56 | 173.75 | 173.88 | 173.88 | 247,900 |
Jan 2, 2024 | 178.19 | 179.54 | 177.43 | 177.86 | 177.76 | 179,000 |
Dec 29, 2023 | 178.87 | 179.68 | 178.11 | 178.87 | 178.77 | 210,000 |
Dec 28, 2023 | 178.26 | 179.59 | 178.26 | 179.04 | 178.94 | 245,500 |
Dec 27, 2023 | 179.71 | 180.50 | 178.63 | 178.92 | 178.82 | 262,800 |
Dec 26, 2023 | 180.12 | 181.15 | 179.02 | 180.12 | 180.02 | 211,900 |
Dec 22, 2023 | 179.37 | 181.38 | 178.55 | 179.78 | 179.68 | 291,800 |
Dec 21, 2023 | 175.00 | 179.43 | 175.00 | 178.85 | 178.75 | 462,800 |
Dec 20, 2023 | 181.76 | 181.87 | 173.89 | 173.96 | 173.86 | 847,900 |
Dec 19, 2023 | 186.81 | 191.00 | 182.25 | 183.85 | 183.75 | 996,100 |
Dec 18, 2023 | 182.93 | 185.23 | 181.81 | 183.63 | 183.53 | 767,200 |
Dec 15, 2023 | 181.93 | 182.77 | 180.76 | 181.85 | 181.75 | 699,500 |
Dec 14, 2023 | 185.66 | 186.71 | 182.14 | 183.01 | 182.91 | 361,800 |
Dec 13, 2023 | 183.54 | 186.44 | 183.04 | 186.00 | 185.90 | 367,500 |
Dec 12, 2023 | 183.38 | 185.64 | 183.38 | 183.72 | 183.62 | 323,600 |
Dec 11, 2023 | 179.08 | 183.28 | 179.08 | 182.94 | 182.84 | 359,500 |
Dec 8, 2023 | 177.97 | 180.54 | 177.97 | 178.91 | 178.81 | 350,100 |
Dec 7, 2023 | 175.21 | 177.83 | 173.99 | 177.73 | 177.63 | 270,300 |
Dec 6, 2023 | 174.50 | 176.59 | 174.50 | 175.20 | 175.10 | 245,200 |
Dec 5, 2023 | 177.86 | 178.34 | 174.19 | 174.43 | 174.33 | 363,000 |
Dec 4, 2023 | 175.12 | 178.33 | 174.75 | 178.31 | 178.21 | 421,700 |
Dec 1, 2023 | 171.83 | 175.92 | 171.83 | 175.90 | 175.80 | 492,600 |
Nov 30, 2023 | 169.16 | 171.09 | 169.08 | 171.03 | 170.93 | 440,400 |
Nov 29, 2023 | 171.01 | 171.01 | 167.56 | 168.77 | 168.68 | 404,100 |
Nov 28, 2023 | 174.90 | 174.90 | 170.09 | 170.48 | 170.38 | 350,000 |
Nov 27, 2023 | 173.34 | 175.25 | 172.93 | 174.63 | 174.53 | 453,600 |
Nov 24, 2023 | 174.03 | 174.60 | 173.07 | 173.90 | 173.80 | 84,100 |
Nov 22, 2023 | 171.31 | 174.05 | 171.31 | 173.57 | 173.47 | 369,400 |
Nov 21, 2023 | 170.36 | 171.74 | 169.50 | 171.36 | 171.26 | 175,900 |
Nov 20, 2023 | 170.34 | 171.36 | 169.95 | 170.65 | 170.55 | 210,200 |
Nov 17, 2023 | 170.50 | 170.87 | 169.57 | 169.97 | 169.87 | 198,000 |
Nov 16, 2023 | 169.51 | 170.25 | 168.33 | 169.97 | 169.87 | 287,600 |
Nov 15, 2023 | 171.38 | 172.34 | 170.00 | 170.07 | 169.97 | 519,000 |
Nov 14, 2023 | 168.13 | 170.68 | 167.80 | 170.54 | 170.44 | 329,800 |
Nov 13, 2023 | 165.25 | 167.27 | 163.90 | 166.90 | 166.81 | 356,700 |
Nov 10, 2023 | 163.13 | 165.41 | 162.12 | 165.33 | 165.24 | 228,900 |
Nov 9, 2023 | 160.98 | 163.97 | 160.98 | 162.52 | 162.43 | 345,600 |
Nov 8, 2023 | 162.07 | 162.11 | 160.05 | 160.47 | 160.38 | 214,800 |
Nov 7, 2023 | 162.60 | 163.16 | 161.83 | 162.07 | 161.98 | 149,900 |
Nov 6, 2023 | 162.00 | 162.86 | 160.44 | 162.71 | 162.62 | 208,900 |
Nov 3, 2023 | 162.41 | 163.53 | 161.77 | 162.00 | 161.91 | 246,900 |
Nov 2, 2023 | 159.79 | 162.27 | 159.79 | 161.15 | 161.06 | 322,300 |
Nov 1, 2023 | 158.86 | 158.86 | 157.11 | 158.27 | 158.18 | 408,800 |
Oct 31, 2023 | 156.54 | 158.86 | 156.47 | 158.41 | 158.32 | 297,200 |
Oct 30, 2023 | 158.35 | 159.54 | 155.42 | 156.87 | 156.78 | 262,400 |
Oct 27, 2023 | 159.08 | 159.27 | 156.41 | 157.34 | 157.25 | 206,900 |
Oct 26, 2023 | 160.72 | 161.64 | 159.20 | 159.25 | 159.16 | 238,100 |
Oct 25, 2023 | 158.16 | 161.15 | 158.16 | 160.45 | 160.36 | 351,100 |
Oct 24, 2023 | 158.43 | 159.00 | 157.17 | 157.56 | 157.47 | 205,200 |
Oct 23, 2023 | 158.09 | 158.64 | 156.89 | 157.16 | 157.07 | 186,800 |
Oct 20, 2023 | 160.11 | 160.97 | 158.20 | 158.24 | 158.15 | 217,600 |
Oct 19, 2023 | 163.44 | 164.12 | 160.75 | 160.84 | 160.75 | 198,300 |
Oct 18, 2023 | 166.08 | 166.40 | 163.72 | 163.73 | 163.64 | 223,500 |
Oct 17, 2023 | 165.11 | 168.81 | 165.11 | 166.00 | 165.91 | 342,400 |
Oct 16, 2023 | 165.82 | 166.90 | 164.77 | 166.28 | 166.19 | 195,000 |
Oct 13, 2023 | 166.28 | 166.47 | 164.38 | 164.98 | 164.89 | 183,500 |
Oct 12, 2023 | 168.58 | 168.99 | 163.65 | 165.46 | 165.37 | 246,500 |
Oct 11, 2023 | 167.86 | 168.83 | 167.64 | 168.63 | 168.54 | 196,000 |
Oct 10, 2023 | 166.14 | 168.04 | 165.38 | 167.19 | 167.10 | 306,900 |
Oct 9, 2023 | 162.87 | 165.82 | 161.48 | 165.23 | 165.14 | 445,600 |
Oct 6, 2023 | 159.74 | 161.28 | 158.51 | 160.38 | 160.29 | 463,900 |
Oct 5, 2023 | 160.57 | 161.25 | 159.66 | 160.34 | 160.25 | 389,600 |
Oct 4, 2023 | 159.02 | 160.99 | 158.37 | 160.52 | 160.43 | 400,400 |
Oct 3, 2023 | 160.50 | 161.70 | 157.78 | 158.75 | 158.66 | 243,000 |
Oct 2, 2023 | 161.54 | 162.84 | 160.56 | 161.02 | 160.93 | 345,500 |
Sep 29, 2023 | 161.90 | 163.26 | 160.75 | 161.93 | 161.84 | 436,400 |
Sep 28, 2023 | 161.55 | 163.06 | 160.33 | 160.99 | 160.90 | 360,600 |
Sep 27, 2023 | 158.94 | 160.90 | 158.78 | 160.24 | 160.15 | 364,800 |
Sep 26, 2023 | 159.10 | 159.69 | 157.25 | 157.41 | 157.32 | 284,400 |
Sep 25, 2023 | 158.76 | 159.85 | 158.07 | 159.50 | 159.41 | 295,000 |
Sep 22, 2023 | 160.68 | 161.99 | 159.48 | 159.67 | 159.58 | 259,600 |
Sep 21, 2023 | 165.69 | 165.69 | 160.68 | 160.82 | 160.73 | 265,700 |
Sep 20, 2023 | 167.04 | 167.71 | 165.56 | 165.74 | 165.65 | 237,700 |
Sep 19, 2023 | 168.25 | 168.58 | 165.17 | 166.32 | 166.23 | 440,400 |
Sep 18, 2023 | 164.46 | 168.12 | 164.27 | 168.06 | 167.97 | 511,500 |
Sep 15, 2023 | 165.29 | 165.92 | 163.64 | 164.56 | 164.47 | 488,200 |
Sep 14, 2023 | 163.80 | 165.82 | 163.34 | 165.56 | 165.47 | 313,600 |
Sep 13, 2023 | 164.00 | 164.99 | 162.55 | 163.79 | 163.70 | 320,500 |
Sep 12, 2023 | 163.01 | 165.32 | 162.59 | 164.56 | 164.47 | 514,600 |
Sep 11, 2023 | 164.69 | 165.31 | 162.46 | 163.22 | 163.13 | 284,600 |
Sep 8, 2023 | 166.54 | 166.57 | 163.67 | 164.41 | 164.32 | 229,600 |
Sep 7, 2023 | 166.30 | 168.01 | 165.20 | 166.83 | 166.74 | 300,300 |
Sep 6, 2023 | 167.16 | 168.71 | 165.75 | 166.07 | 165.98 | 243,100 |
Sep 5, 2023 | 169.08 | 170.30 | 167.02 | 167.03 | 166.94 | 307,700 |
Sep 1, 2023 | 170.03 | 171.09 | 167.58 | 169.36 | 169.26 | 387,800 |
Aug 31, 2023 | 169.31 | 170.01 | 167.56 | 168.71 | 168.62 | 693,700 |
Aug 30, 2023 | 166.92 | 172.28 | 166.00 | 168.89 | 168.80 | 738,100 |
Aug 29, 2023 | 160.96 | 167.78 | 156.21 | 165.51 | 165.42 | 1,371,200 |
Aug 28, 2023 | 166.65 | 168.88 | 166.55 | 167.85 | 167.76 | 621,200 |
Aug 25, 2023 | 165.51 | 167.23 | 164.40 | 166.39 | 166.30 | 377,700 |
Aug 24, 2023 | 165.45 | 167.87 | 165.05 | 165.12 | 165.03 | 453,100 |
Aug 23, 2023 | 166.51 | 167.25 | 165.06 | 165.45 | 165.36 | 396,400 |
Aug 22, 2023 | 165.06 | 166.48 | 164.46 | 166.01 | 165.92 | 293,100 |
Aug 21, 2023 | 164.65 | 165.50 | 164.01 | 164.97 | 164.88 | 224,600 |
Aug 18, 2023 | 162.99 | 165.46 | 162.71 | 164.35 | 164.26 | 317,200 |
Aug 17, 2023 | 168.54 | 168.54 | 164.07 | 164.10 | 164.01 | 285,200 |
Aug 16, 2023 | 167.37 | 169.71 | 167.37 | 168.29 | 168.20 | 236,500 |
Aug 15, 2023 | 169.87 | 169.87 | 167.75 | 167.79 | 167.70 | 203,100 |
Aug 14, 2023 | 170.55 | 171.52 | 170.14 | 170.58 | 170.48 | 151,100 |
Aug 11, 2023 | 171.25 | 171.86 | 170.23 | 170.65 | 170.55 | 214,100 |
Aug 10, 2023 | 173.30 | 174.42 | 170.71 | 171.35 | 171.25 | 308,400 |
Aug 9, 2023 | 176.94 | 176.94 | 173.34 | 173.42 | 173.32 | 302,600 |
Aug 8, 2023 | 178.24 | 179.48 | 176.03 | 176.10 | 176.00 | 311,000 |
Aug 7, 2023 | 176.51 | 178.67 | 176.49 | 177.94 | 177.84 | 243,400 |
Aug 4, 2023 | 175.86 | 178.09 | 174.74 | 176.19 | 176.09 | 310,000 |
Aug 3, 2023 | 173.31 | 175.14 | 172.79 | 174.91 | 174.81 | 254,500 |
Aug 2, 2023 | 174.47 | 175.91 | 173.78 | 174.31 | 174.21 | 326,700 |
Aug 1, 2023 | 174.95 | 176.44 | 174.71 | 175.28 | 175.18 | 278,400 |
Jul 31, 2023 | 174.60 | 176.24 | 173.81 | 175.98 | 175.88 | 237,500 |
Jul 28, 2023 | 176.69 | 177.29 | 173.66 | 174.25 | 174.15 | 382,000 |
Jul 27, 2023 | 179.47 | 179.47 | 175.70 | 176.56 | 176.46 | 207,100 |
Jul 26, 2023 | 180.53 | 182.18 | 178.91 | 178.95 | 178.85 | 322,700 |
Jul 25, 2023 | 176.15 | 180.60 | 175.00 | 180.29 | 180.19 | 301,400 |
Jul 24, 2023 | 177.45 | 178.60 | 177.14 | 177.74 | 177.64 | 316,800 |
Jul 21, 2023 | 177.58 | 178.21 | 176.64 | 177.45 | 177.35 | 241,700 |
Jul 20, 2023 | 174.99 | 177.19 | 174.78 | 177.12 | 177.02 | 310,400 |
Jul 19, 2023 | 175.08 | 175.68 | 173.10 | 174.02 | 173.92 | 169,100 |
Jul 18, 2023 | 173.22 | 175.11 | 172.25 | 174.81 | 174.71 | 259,400 |
Jul 17, 2023 | 170.51 | 173.65 | 170.51 | 173.42 | 173.32 | 317,200 |
Jul 14, 2023 | 174.09 | 174.09 | 170.44 | 170.49 | 170.39 | 344,700 |
Jul 13, 2023 | 174.89 | 175.77 | 173.94 | 174.06 | 173.96 | 186,200 |
Jul 12, 2023 | 177.80 | 177.80 | 174.15 | 174.83 | 174.73 | 256,400 |
Jul 11, 2023 | 174.89 | 177.00 | 174.75 | 176.44 | 176.34 | 287,800 |
Jul 10, 2023 | 173.54 | 175.62 | 173.54 | 174.99 | 174.89 | 256,600 |
Jul 7, 2023 | 173.76 | 174.87 | 173.42 | 174.02 | 173.92 | 347,700 |
Jul 6, 2023 | 173.19 | 174.98 | 171.94 | 174.59 | 174.49 | 326,800 |
Jul 5, 2023 | 175.36 | 175.58 | 173.11 | 174.59 | 174.49 | 282,300 |
Jul 3, 2023 | 176.13 | 177.08 | 175.74 | 176.29 | 176.19 | 122,900 |
Jun 30, 2023 | 0.10 Dividend | |||||
Jun 30, 2023 | 177.57 | 177.91 | 176.60 | 176.94 | 176.84 | 248,200 |
Jun 29, 2023 | 175.07 | 177.11 | 175.07 | 175.98 | 175.78 | 245,800 |
Jun 28, 2023 | 174.95 | 175.49 | 173.35 | 175.15 | 174.95 | 315,200 |
Jun 27, 2023 | 172.97 | 175.14 | 172.74 | 174.65 | 174.45 | 194,400 |
Jun 26, 2023 | 172.90 | 173.73 | 169.56 | 172.14 | 171.95 | 289,600 |
Jun 23, 2023 | 170.65 | 174.51 | 170.16 | 173.74 | 173.54 | 611,300 |
Jun 22, 2023 | 171.71 | 173.41 | 171.07 | 173.03 | 172.83 | 295,900 |
Jun 21, 2023 | 167.36 | 172.48 | 166.85 | 172.19 | 172.00 | 284,300 |
Jun 20, 2023 | 165.20 | 168.13 | 165.01 | 167.81 | 167.62 | 432,400 |
Jun 16, 2023 | 166.27 | 167.78 | 165.79 | 165.89 | 165.70 | 278,900 |
Jun 15, 2023 | 164.84 | 166.38 | 164.03 | 166.27 | 166.08 | 250,800 |
Jun 14, 2023 | 165.52 | 166.01 | 164.13 | 164.84 | 164.65 | 370,800 |
Jun 13, 2023 | 164.68 | 166.74 | 164.39 | 164.81 | 164.62 | 373,600 |
Jun 12, 2023 | 164.04 | 165.15 | 162.75 | 164.42 | 164.23 | 264,200 |
Jun 9, 2023 | 165.62 | 165.62 | 162.00 | 163.61 | 163.43 | 341,800 |
Jun 8, 2023 | 163.45 | 166.37 | 163.05 | 164.67 | 164.48 | 461,300 |
Jun 7, 2023 | 159.35 | 163.71 | 158.04 | 163.45 | 163.27 | 375,300 |
Jun 6, 2023 | 157.74 | 159.64 | 157.35 | 159.42 | 159.24 | 339,100 |
Jun 5, 2023 | 161.64 | 162.45 | 156.52 | 157.24 | 157.06 | 481,900 |
Jun 2, 2023 | 156.80 | 162.30 | 156.48 | 162.00 | 161.82 | 580,200 |
Jun 1, 2023 | 154.77 | 155.95 | 153.63 | 154.91 | 154.73 | 615,100 |
May 31, 2023 | 158.84 | 159.00 | 153.95 | 154.58 | 154.41 | 1,094,800 |
May 30, 2023 | 161.07 | 161.24 | 158.95 | 159.15 | 158.97 | 444,400 |
May 26, 2023 | 160.81 | 162.34 | 159.09 | 159.30 | 159.12 | 484,400 |
May 25, 2023 | 163.74 | 163.85 | 160.03 | 160.07 | 159.89 | 514,000 |
May 24, 2023 | 163.00 | 164.43 | 160.65 | 163.26 | 163.08 | 640,600 |
May 23, 2023 | 178.06 | 178.26 | 163.61 | 164.83 | 164.64 | 1,259,300 |
May 22, 2023 | 177.15 | 179.45 | 176.51 | 178.94 | 178.74 | 439,600 |
May 19, 2023 | 179.93 | 179.93 | 176.08 | 176.98 | 176.78 | 240,400 |
May 18, 2023 | 177.67 | 178.97 | 176.28 | 178.68 | 178.48 | 297,600 |
May 17, 2023 | 178.99 | 179.35 | 177.13 | 177.63 | 177.43 | 322,200 |
May 16, 2023 | 178.49 | 178.94 | 176.63 | 177.53 | 177.33 | 413,800 |
May 15, 2023 | 167.42 | 180.59 | 167.42 | 178.90 | 178.70 | 774,000 |
May 12, 2023 | 168.34 | 169.03 | 164.05 | 165.96 | 165.77 | 384,000 |
May 11, 2023 | 169.90 | 170.28 | 167.87 | 168.34 | 168.15 | 298,900 |
May 10, 2023 | 172.07 | 172.07 | 168.75 | 170.68 | 170.49 | 383,800 |
May 9, 2023 | 169.20 | 171.70 | 167.63 | 171.57 | 171.38 | 563,100 |
May 8, 2023 | 170.00 | 170.29 | 168.28 | 169.00 | 168.81 | 209,500 |
May 5, 2023 | 168.36 | 170.52 | 168.36 | 170.09 | 169.90 | 164,600 |
May 4, 2023 | 170.47 | 170.65 | 165.64 | 167.61 | 167.42 | 273,100 |
May 3, 2023 | 170.32 | 172.12 | 169.51 | 170.69 | 170.50 | 266,700 |
May 2, 2023 | 170.72 | 170.72 | 168.46 | 170.00 | 169.81 | 278,600 |
May 1, 2023 | 168.14 | 172.72 | 168.01 | 170.78 | 170.59 | 231,300 |
Apr 28, 2023 | 167.93 | 169.24 | 167.85 | 168.64 | 168.45 | 217,800 |
Apr 27, 2023 | 165.08 | 168.59 | 164.99 | 168.16 | 167.97 | 327,100 |
Apr 26, 2023 | 168.00 | 168.43 | 164.18 | 164.62 | 164.43 | 441,400 |
Apr 25, 2023 | 169.79 | 169.94 | 167.41 | 168.09 | 167.90 | 398,000 |
Apr 24, 2023 | 171.61 | 172.35 | 169.44 | 170.52 | 170.33 | 242,800 |
Apr 21, 2023 | 172.39 | 172.39 | 170.17 | 171.65 | 171.46 | 261,000 |
Apr 20, 2023 | 169.97 | 171.99 | 169.38 | 171.46 | 171.27 | 221,800 |
Related Tickers
TDG TransDigm Group Incorporated
1,187.70
-2.13%
CW Curtiss-Wright Corporation
250.24
+0.69%
HWM Howmet Aerospace Inc.
63.41
-0.14%
HII Huntington Ingalls Industries, Inc.
271.66
+1.05%
HXL Hexcel Corporation
61.71
+0.50%
VVX V2X, Inc.
48.00
+2.15%
TXT Textron Inc.
93.30
+0.78%
DRS Leonardo DRS, Inc.
20.95
-1.41%
LHX L3Harris Technologies, Inc.
205.45
+1.67%
WWD Woodward, Inc.
147.49
+0.46%