HEICO Corporation (HEI)     Sec: IndustrialGoods Ind: Aerospace/Defense Products & Services
Peak: -14.83%   12m: 52.24%   6m: -2.83%   ytd: 60.67%   div: 0.11%   beta: 0.942   alpha: 0.329   s: 2.28 (96.74)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-12-10122.71124.31124.58122.7100473,0190.9420.3292.28
2019-12-09127.68122.98127.68122.600615,0430.9430.3262.226
2019-12-06127.51127.84128.29127.0700224,5120.940.3462.352
2019-12-05128.09126.95128.87126.8200381,6230.940.3432.317
2019-12-04128.51128.01129.47127.900335,4240.940.3512.389
2019-12-03125.48128.17128.72124.2600471,4900.940.3612.339
2019-12-02130.07125.93130.18125.8500440,9150.9440.3472.297
2019-11-29129.72129.89131.18128.6400169,3360.9390.3552.388
2019-11-27129.06129.59129.79127.3200281,6550.9370.3622.368
2019-11-26128.37128.92130.17128.0100451,7570.9370.362.346
2019-11-25129128.67129.74128.4200248,6820.9370.3652.354
2019-11-22130128.9130.13128.0600367,6000.9390.3792.372
2019-11-21132.76129.83133.35129.7100377,8720.9380.3822.419
2019-11-20131.91132.76134.45131.5100435,8000.9370.3942.458
2019-11-19130.94132.28133.09130.8700564,2000.9380.3942.472
2019-11-18128.98130.71131.27128.1800504,1000.9380.392.434
2019-11-15128.91129.44129.73128.7300400,1030.9370.3812.419
2019-11-14127.18128.51128.6712700430,7000.9370.3892.366
2019-11-13123.92127.22128.08123.500427,8000.9360.3962.328
2019-11-12122.88124.04124.72122.5700389,0070.9360.3822.269
2019-11-11121.6122.56123.512100206,1000.9440.3972.264
2019-11-08121.85121.69122.82121.3200336,9000.9440.3932.217
2019-11-07122121.43122.82121.0500345,1110.9430.3942.244
2019-11-06122.24122.08122.49121.0700426,5630.9430.4032.24
2019-11-05122.48122.09122.6120.4400334,0660.9430.4042.269
2019-11-04125122.49125.61121.7500359,6230.9430.4032.269
2019-11-01124.03124.46124.51122.8200417,9000.9220.4152.306
2019-10-31121.27123.34124.75121.0100586,0220.9230.4142.247
2019-10-30121.11120.62122.14119.6900468,5620.9460.4022.264
2019-10-29120.51121.27122.44120.3300339,8860.9470.4052.302
2019-10-28118.99120.51121.47118.4400329,9090.9460.4062.242
2019-10-25119.94118.64121.12118.4100332,9070.9450.4022.329
2019-10-24118.56120.31120.76118.2900277,3520.9470.4112.362
2019-10-23117.52118.36118.82116.900344,5050.9460.4042.33
2019-10-22118.14117.5119.75117.4600347,0680.9470.3932.351
2019-10-21118.59118.59119.62118.200421,5540.9460.3972.325
2019-10-18120.48119120.81117.7900597,8350.9480.4052.366
2019-10-17122.61120.66122.81120.5200441,4000.9470.4122.407
2019-10-16122.28122.41123.49121.1900532,4130.9480.4182.405
2019-10-15124122.78124.85122.5500367,3000.9470.4232.361
2019-10-14122.53123.55123.86122.4800318,2640.950.4272.421
2019-10-11125.65122.4126.57122.2200493,3140.950.4212.44
2019-10-10124.55124.89125.41124.0600400,6000.9570.4362.512
2019-10-09122.9124.82125.97122.8400462,2360.9590.432.537
2019-10-08121.96121.98123.18120.7800269,9800.9570.4182.445
2019-10-07123.47122.78123.56122.3600411,2030.9590.4152.508
2019-10-04123.2123.74123.99122.2600347,6490.960.4122.487
2019-10-03121.7122.5122.99120.1600380,3170.960.4152.454
2019-10-02118.94121.7121.97117.4800726,0420.960.4152.456
2019-10-01125.25119.9125.8119.5500787,2720.9720.42.455
2019-09-30124.92124.88125.53123.6800690,4900.9630.4162.529
2019-09-27127.41124.74127.78124.1500457,7000.9630.4162.487
2019-09-26128.54127.4128.86126.9900295,5000.960.4282.518
2019-09-25129.06128.38129.84126.300414,1000.960.4322.543
2019-09-24129.23129.21130.76128.1300671,9000.9620.4412.526
2019-09-23127.6128.56129.9125.800785,9000.9630.4352.507
2019-09-20130.88127.57131.72127.57001,405,5000.9630.4262.5
2019-09-19130.59130.81131.85129.5300791,5000.9610.4392.488
2019-09-18130.16130.47131.29128.8800671,3000.9620.4332.445
2019-09-17128.12130.05131.25127.8800564,0000.9620.4342.455
2019-09-16125.51127.98128.63125.1600597,5000.9610.4272.417
2019-09-13125.17125.64127.49124.8200687,1000.960.422.388
2019-09-12125.02125.7127.54125.0200615,3000.9590.4222.389
2019-09-11127.66123.77129.21123.62001,379,9000.9560.4152.359
2019-09-10132127.49132123.57001,572,6000.9610.4332.434
2019-09-09143133.57143.1133.2700943,9000.9610.4612.54
2019-09-06144.57142.86146142.5500726,7000.9590.4882.661
2019-09-05145.56144.57145.9143.6900495,4000.960.4982.676
2019-09-04142.96144.17145.2142.6600634,6000.9620.5062.627
2019-09-03142.4142.01144.05140.0100738,1000.9620.4992.586
2019-08-30146.76144.67146.94143.7200551,8000.960.5022.601
2019-08-29145.45145.95147.65144.100925,3000.960.5062.647
2019-08-28144.71143.76147.93134.16001,554,4000.9610.4822.626
2019-08-27145145.1146.49142.49001,128,1000.9640.4722.643
2019-08-26143.57144.28144.29141.8300748,1000.9630.4762.55
2019-08-23144.2141.86145.15141.5100586,5000.9620.4642.568
2019-08-22144.32144.7144.99142.2900380,4000.9640.4662.596
2019-08-21145.78144.2146.07143.300455,9000.9630.4682.594
2019-08-20141.97144.32144.85141.1700399,7000.9650.4732.647
2019-08-19143.15142.44143.28141.100373,6000.9690.4662.593
2019-08-16142141.8143.65138.6500404,0000.970.4712.594
2019-08-15139141.23141.46138.6500346,7000.9740.482.631
2019-08-14140.34138.58141.5137.300459,0000.9730.4732.589
2019-08-13142.5142.01144.37141.6900410,6000.9750.4762.609
2019-08-12142.33141.25143.36141.0900274,9000.9780.4822.621
2019-08-09142.22142.42143.19141.6100291,9000.9780.4832.604
2019-08-08140.28142.82143.71140.0300541,6000.9790.4832.641
2019-08-07138.74139.48140.57136.4700367,6000.9760.4782.63
2019-08-06133.36139.64140133.3600660,3000.9760.4762.634
2019-08-05134.77132.41134.91130.7400537,9000.9660.4592.587
2019-08-02137.83136.43137.83135.3800335,4000.9660.4572.653
2019-08-01136.79138.01139.72136.1500496,5000.9650.4692.714
2019-07-31138.39136.75139.35135.6900435,5000.9680.462.715
2019-07-30137.36138.14138.51136.2300336,2000.9680.462.702
2019-07-29138.75137.63138.75136.7700394,8000.9670.4722.728
2019-07-26140138.68140.31138.4900347,5000.9670.4932.754
2019-07-25139.56139.83140.03138.1900474,5000.970.4942.777
2019-07-24137.72138.95139.12137.0900301,2000.9710.4872.764
2019-07-23138.21138.11138.23136.1700237,7000.9710.4872.764
2019-07-22137.18137.16137.65136.2500372,0000.9710.4862.723
2019-07-19139.03137.13139.25137.0700507,1000.9710.4922.737
2019-07-18136.71138.06138.28136.1200303,1000.970.4962.75
2019-07-17136.55137137.48135.8700327,2000.970.492.786
2019-07-16135.73136.79136.93135.1200399,6000.9710.4842.745
2019-07-15136.3135.73136.66134.9100425,8000.9710.4732.726
2019-07-12136136.01136.63133.3700655,7000.970.4712.711
2019-07-11133.08136.13136.21131.1800910,3000.970.4732.746
2019-07-10137.57136.34138.79136.0600427,4000.9690.4752.745
2019-07-09134.88137.12137.16134.7200455,4000.970.4822.722
2019-07-08135.84135.15135.88134.5700388,3000.9690.4722.695
2019-07-05136.03135.92136.0513400354,0000.9710.4652.688
2019-07-03136.05136.32137.57135.1900274,6000.970.4672.665
2019-07-02133.2136.19136.19132.5900687,4000.9750.4772.685
2019-07-01134.2132.75134.79131.8500693,5000.9730.4662.642
2019-06-28131.93133.81133.81130.310.0701,141,0000.9730.4742.711
2019-06-27130.47131.48131.88129.5800445,7000.970.4672.682
2019-06-26129.13130.24130.8128.2800514,2000.9610.4662.724
2019-06-25129.67129.18131.25128.5700952,7000.9610.4632.718
2019-06-24128.43129.35131.61128.3200802,5000.9630.4582.731
2019-06-21128.64128.2129.28127.23001,144,3000.9630.4472.702
2019-06-20131.53129.07132.53128.8600778,0000.9630.4542.712
2019-06-19127.42130.83130.86127.4200874,4000.9670.4662.759
2019-06-18126.64127.17127.38126.3700580,9000.9650.4492.708
2019-06-17126.5126.2127.08125.3700382,0000.9660.4492.739
2019-06-14127.31126.1127.49125.5500501,7000.9660.4522.722
2019-06-13127.57127.39127.76126.4600610,9000.9680.4462.711
2019-06-12126.89127.13127.28125.7400482,6000.970.4432.709
2019-06-11128.48126.88129.2612600551,5000.970.4412.68
2019-06-10129.38127.93129.57127.6500450,4000.970.4472.6
2019-06-07127.03127.88128.24126.500682,4000.970.4442.569
2019-06-06127.44126.51128.04125.5700770,5000.9720.4542.58
2019-06-05125.26127.07127.63125.2600768,5000.9740.4562.627
2019-06-04123.12125.11125.17122.7200679,5000.9730.4492.684
2019-06-03121.53122.42124.2121.3400990,4000.9730.4442.658
2019-05-31118.73121.53121.54118.32001,144,3000.9740.4392.666
2019-05-30117.88119.62119.93117.1400852,3000.9810.4222.642
2019-05-29113.45117.08117.75110.17001,826,8000.980.4272.574
2019-05-28104.42104.8106.54104.42002,665,8000.9960.3582.334
2019-05-24104.11104.05104.88103.2300427,20010.3572.313
2019-05-23104.37103.58104.74102.900393,30010.3542.321
2019-05-22103.6103.67104.28103.4100318,6001.0040.3562.372
2019-05-21103.09103.77104.32102.700256,0001.0040.3542.373
2019-05-20102.94102.65103.31102.1800337,4001.0040.3572.278
2019-05-17103.31103.09104.45102.9100240,6001.0020.3622.242
2019-05-16104.05104.19105.1103.8200349,1001.0020.3692.29
2019-05-15102.15103.69104.08101.9600355,00010.3772.277
2019-05-14104.29102.74104.58102.3100555,80010.3692.31
2019-05-13102.27102.69103.37101.2100426,8001.0010.3732.239
2019-05-10103.92104.49105.16102.0400369,4001.0040.3752.212
2019-05-09103.53104.3104.49102.9800256,3001.0040.3742.284
2019-05-08104.27104.3105.24103.7900480,1001.0040.3752.337
2019-05-07105.16104.55105.5510400311,9001.0040.3832.307
2019-05-06103.13106.59107.39102.800349,9001.0040.3822.384
2019-05-03103.85104.51104.81103.4700302,0001.0070.3692.309
2019-05-02102.87103.54103.61102.3600412,8001.0070.372.287
2019-05-01105.55103.18106.09103.1400531,1001.0060.3722.271
2019-04-30105.72105.47106.72104.800383,1001.0010.3862.318
2019-04-29104.63105.54106.25104.4900423,6001.0010.3882.325
2019-04-26103.74104.76104.93103.300280,4001.0020.3942.315
2019-04-25103.05103.52103.84102.100394,9001.0020.3832.304
2019-04-24103.84103.44104.92103.200343,7001.0020.3862.273
2019-04-23101.43103.43103.52100.8200440,5001.0030.3812.217
2019-04-2299.48100.5100.6699.0800200,5000.9990.3652.142
2019-04-1899.4899.95100.3198.7500256,7000.9980.3582.124
2019-04-17100.7599.11101.298.4900272,9000.9980.3532.094
2019-04-16100.16100.17100.7799.7700215,6000.9970.352.116
2019-04-15100.4599.87100.7599.3100202,6000.9970.3532.118
2019-04-12100.22100.52101.34100.1200286,7001.0020.3682.163
2019-04-1198.9199.7599.8898.7200354,5000.9990.3622.147
2019-04-1098.3798.8599.2697.8600328,9000.9990.3632.128
2019-04-0997.7297.9698.5697.4200256,6000.9990.3642.022
2019-04-0897.9598.3898.459700253,1000.9970.3682.085
2019-04-0598.0898.5998.6898.0800366,3000.9960.372.109
2019-04-0497.8597.8199.0697.3400263,8000.9920.3762.02
2019-04-0398.0397.7798.3597.300223,4000.9940.3631.98
2019-04-0297.9997.798.2397.0900279,4000.9930.3581.983
2019-04-0199.5898.1899.5897.4700563,1000.9930.3581.987
2019-03-2994.4594.8294.9593.7500354,8000.9860.3421.972
2019-03-2892.9994.2894.3392.9700211,6000.990.3521.996
2019-03-2793.4892.9294.0292.100250,7000.9890.3411.997
2019-03-2693.9693.593.9792.7200258,8000.9890.3441.991
2019-03-2591.8393.2393.5791.8300276,7000.9910.341.917
2019-03-2294.0491.8894.0991.8800328,5000.9920.3311.91
2019-03-2192.594.794.8892.500244,7000.9870.3431.944
2019-03-2092.5392.8793.6992.1800189,4000.9850.3411.89
2019-03-1993.0292.6493.8592.4100226,7000.9860.3421.888
2019-03-1890.8892.8793.290.8800254,4000.9880.3491.858
2019-03-1592.1891.0892.1890.9200815,9000.9860.3471.844
2019-03-1492.3792.1192.9691.7800283,5000.9880.3511.901
2019-03-1391.9992.3992.6491.4600306,8000.9890.3561.913
2019-03-1291.5891.6191.8690.5100326,8000.9890.3451.883
2019-03-1189.5391.6791.789.2100427,7000.9880.341.875
2019-03-0889.8591.0391.1289.2400256,9000.9930.3351.803
2019-03-0790.690.5891.1489.5800239,5000.9930.3321.774
2019-03-0691.2990.8491.9490.800207,5000.9940.3311.76
2019-03-0592.8691.4793.4390.9100316,4000.9930.3291.775
2019-03-0494.0893.0594.0892.3700440,7000.9930.3431.785
2019-03-0194.2593.7194.2793.3400349,3000.9880.3441.882
2019-02-2893.3293.6894.5792.8800414,3000.9880.3491.865
2019-02-2794.6492.8694.990.4500911,7000.9870.3631.852
2019-02-2694.1693.5594.293.0900512,4000.9890.3721.845
2019-02-2594.4294.1994.9593.8100372,7000.9860.3621.998
2019-02-2293.493.9693.9992.8100196,7000.9750.3822.003
2019-02-2192.4793.0493.1391.9700187,7000.9690.3722.006
2019-02-2092.3292.7493.2392.2600212,4000.9690.3682.006
2019-02-1992.0592.4492.7191.6200183,3000.9680.3722.032
2019-02-1591.6992.4692.7291.3300198,1000.9680.3761.979
2019-02-1490.4690.9991.2790.4600155,1000.9660.3732.052
2019-02-1390.9590.9291.3390.2800271,6000.9540.362.062
2019-02-1289.5490.6690.7689.2800221,0000.9590.3492.082
2019-02-1188.2588.8589.1788.1300197,2000.9570.3422.072
2019-02-0887.0988.2588.3586.4300184,9000.9570.3372.112
2019-02-0787.387.4787.6886.100219,1000.9430.3572.061
2019-02-0687.5987.6387.9486.5200216,6000.9460.3492.096
2019-02-0586.6187.6187.786.3900376,4000.9460.3492.108
2019-02-0484.9586.2886.3184.700268,3000.9460.3452.068
2019-02-0184.7384.6285.2483.9800288,0000.9440.3362.069
2019-01-3182.3284.4684.5782.3200352,5000.9440.3291.972
2019-01-3081.9682.5783.1280.7600278,4000.9470.3291.892
2019-01-2980.1381.0781.6479.8800211,3000.9450.3221.854
2019-01-2879.4179.9279.9878.8100156,0000.9490.3081.782
2019-01-2580.3580.1280.6279.7900235,3000.9540.3161.787
2019-01-2479.2579.5980.0879.1300304,8000.9520.3181.759
2019-01-2378.5378.8179.7377.7900310,5000.9510.3151.663
2019-01-2279.9778.0279.9777.5800270,0000.950.3071.609
2019-01-1879.8980.2380.8779.4800250,5000.9390.3281.679
2019-01-1778.4979.2379.8478.1400220,6000.9390.3211.656
2019-01-1678.5678.7279.0278.0500237,5000.9370.3221.661
2019-01-157978.5479.3378.3500284,1000.9290.3141.655
2019-01-1477.9478.9279.5477.7100255,8000.940.3081.674
2019-01-1177.7378.6879.2177.5700285,1000.9440.3141.669
2019-01-1076.9678.4578.5476.9300287,3000.9440.3131.642
2019-01-0977.7877.5278.0977.0400331,7000.9430.3081.642
2019-01-0876.777.3877.3976.0900292,6000.9380.3131.655
2019-01-0775.9675.7676.3674.500304,8000.9320.3141.605
2019-01-0473.975.475.873.8600330,7000.9330.3261.612
2019-01-0375.3872.9375.4972.7700462,3000.930.3251.544
2019-01-0276.2775.976.6575.140.070375,4000.9220.3341.624
2018-12-3177.2977.3777.8576.4500342,6000.920.3521.618
2018-12-2876.3176.6277.67600285,6000.9210.3561.584
2018-12-2774.0876.2776.2772.3900347,7000.9220.3511.562
2018-12-2672.6475.2275.2271.6600439,3000.9210.3471.503
2018-12-2472.3971.5573.1171.3700238,8000.9140.3361.417
2018-12-2174.8973.3176.5973.2800981,3000.9220.3611.458
2018-12-2078.5974.7878.9873.0900650,9000.9270.3821.496
2018-12-1980.279.1982.2178.5600533,1000.9160.41.632
2018-12-1880.2880.1383.1378.64001,215,9000.9160.41.624
2018-12-1780.5777.7681.1277.4300714,0000.9160.3871.618
2018-12-1480.5780.7681.7279.500369,1000.9090.4041.686
2018-12-1383.6481.3784.2481.1500332,1000.9120.4041.774
2018-12-1282.6683.1684.3182.0500253,7000.9210.4011.852
2018-12-1182.981.4283.5480.9300318,1000.920.3991.795
2018-12-1080.9781.6582.4380.7500382,2000.9220.3941.757
2018-12-0781.7780.9982.8780.7400560,1000.9230.3841.702
2018-12-0681.0181.9982.2179.1700425,1000.9290.3761.744
2018-12-0485.0882.785.782.6200313,4000.9250.3791.809
2018-12-0385.6685.5586.3884.5400313,1000.9190.3891.867
2018-11-3084.3384.484.7883.8400362,7000.9160.3891.829
2018-11-2984.5684.5385.4384.0200250,7000.9170.3911.781
2018-11-2882.1184.5684.6682.1100290,3000.9150.3991.782
2018-11-2782.0581.2382.6380.6900203,4000.9060.3831.706
2018-11-2682.8382.5883.5481.9100348,4000.9070.3891.753
2018-11-2380.7882.2183.1380.5400196,0000.9110.3881.763
2018-11-2181.4581.281.8880.5500299,8000.9130.3831.738
2018-11-2080.280.780.9778.5300426,6000.9130.3841.777
2018-11-1984.4881.9584.4881.6400373,1000.9130.3871.842
2018-11-1683.9484.5984.7383.4100315,5000.9060.3991.913
2018-11-1581.8884.484.5281.8800293,6000.9060.3971.926
2018-11-1487.5982.4887.8782.2700544,9000.9060.3961.873
2018-11-1386.3287.387.5885.400302,8000.8980.421.97
2018-11-1287.7786.3188.1585.7800324,7000.9020.4061.957
2018-11-0987.0887.8588.1686.6900409,5000.9020.4041.973
2018-11-0888.0687.7788.7487.100267,4000.9040.4021.976
2018-11-0787.1287.9888.485.8400493,0000.9040.4032.023
2018-11-0684.8886.5387.3284.8800320,6000.9050.4021.917
2018-11-0585.5284.8985.7283.4700286,2000.9040.3991.861
2018-11-0285.9585.3886.3885.0300335,3000.9050.4051.854
2018-11-0184.2484.9885.3283.6500449,4000.9060.3991.883
2018-10-3182.0283.7184.681.8800322,0000.9070.4011.855
2018-10-3080.1481.1281.4979.6500486,2000.9010.3921.792
2018-10-2983.2680.4983.2679.5100721,8000.9040.3951.725
2018-10-2681.1282.4482.8980.3900567,7000.9020.4081.792
2018-10-2582.3382.1882.8881.3800414,1000.9090.3971.785
2018-10-2483.5481.6384.2181.5700286,0000.9140.3951.768
2018-10-2383.8883.0384.5781.6700665,7000.9170.3861.794
2018-10-2285.8985.068684.1600288,0000.9170.4031.83
2018-10-1986.4685.5586.8884.9300548,6000.9180.4021.842
2018-10-1886.186.386.7684.9100411,3000.9170.4071.83
2018-10-1787.1486.4987.1485.8100228,7000.9210.4071.891
2018-10-1684.2287.2587.7183.7300527,1000.9190.4071.947
2018-10-1584.1783.684.1782.8200361,8000.9030.3891.875
2018-10-1284.383.3785.382.800562,5000.9050.3811.828
2018-10-1183.0982.6884.982.1500687,5000.9070.381.814
2018-10-1086.8883.2887.2683.1300700,9000.9120.3771.847
2018-10-0988.6187.2689.3887.100328,2000.8990.3911.999
2018-10-0889.588.9489.7588.2800346,2000.8970.4012.027
2018-10-0589.8789.5990.7888.1800285,1000.8970.4052.004
2018-10-0491.7390.0391.7389.1400356,4000.8960.4061.992
2018-10-0391.7191.9392.3191.2600377,8000.8970.4212.033


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC